Tata Steel Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	22.300	23.300	22.300	23.300	22.872	6,284
2026-05-05	22.000	23.100	21.400	22.100	21.694	3,508
2026-05-01	23.000	23.000	22.400	22.600	22.185	6,717
2026-04-30	22.200	22.500	21.100	22.100	21.694	15,222
2026-04-29	22.900	22.900	22.600	22.700	22.283	5,130
2026-04-28	22.900	23.388	22.400	22.900	22.479	20,109
2026-04-27	23.100	23.400	22.000	23.400	22.970	3,417
2026-04-24	22.600	23.100	22.000	23.100	22.676	2,179
2026-04-23	22.700	22.700	22.300	22.700	22.283	71
2026-04-22	22.700	23.300	22.400	23.000	22.577	3,497
2026-04-21	22.800	23.300	22.300	22.700	22.283	939
2026-04-20	22.700	24.300	22.500	24.300	23.853	25,248
2026-04-17	22.300	23.900	22.300	23.100	22.676	1,345
2026-04-16	22.100	23.400	22.100	22.900	22.479	2,132
2026-04-15	22.100	22.600	22.000	22.600	22.185	65,259
2026-04-14	22.000	23.100	21.900	22.700	22.283	3,475
2026-04-13	21.700	22.600	19.550	21.700	21.301	3,671
2026-04-10	21.900	22.500	21.600	22.200	21.792	5,886
2026-04-09	22.000	22.500	19.550	21.500	21.105	555
2026-04-08	21.400	22.400	21.200	22.400	21.988	351
2026-04-07	20.700	21.438	20.500	21.000	20.614	15,270
2026-04-02	20.300	21.400	20.300	21.400	21.007	9,716
2026-04-01	20.900	21.500	20.600	21.500	21.105	8,426
2026-03-31	20.200	21.000	20.200	21.000	20.614	7,366
2026-03-30	20.500	20.500	19.650	20.500	20.123	11,012
2026-03-27	20.400	20.800	19.900	20.400	20.025	10,594
2026-03-26	21.100	21.100	20.800	20.800	20.418	747
2026-03-25	20.700	21.200	20.500	20.500	20.123	439
2026-03-24	20.300	21.000	20.100	21.000	20.614	4,453
2026-03-23	19.750	21.200	19.500	20.100	19.731	4,767
2026-03-20	20.900	21.325	19.900	20.700	20.320	10,424
2026-03-19	20.200	20.800	19.900	20.000	19.632	2,663
2026-03-18	20.900	21.200	20.500	20.900	20.516	846
2026-03-17	20.900	22.000	20.500	21.300	20.909	3,566
2026-03-16	19.900	20.400	19.650	20.400	20.025	6,719
2026-03-13	19.700	20.500	19.550	20.400	20.025	5,049
2026-03-12	20.700	21.000	20.700	20.900	20.516	2,268
2026-03-11	21.200	21.400	20.600	21.400	21.007	2,036
2026-03-10	21.100	21.300	20.500	21.300	20.909	1,417
2026-03-09	20.600	20.900	19.900	20.900	20.516	50
2026-03-06	21.600	22.300	21.000	21.000	20.614	3,912
2026-03-05	21.600	22.200	20.900	21.600	21.203	4,163
2026-03-04	21.200	22.000	20.800	21.400	21.007	4,801
2026-03-03	22.500	22.900	21.300	21.600	21.203	3,966
2026-03-02	22.500	23.000	21.800	23.000	22.577	10,078
2026-02-27	23.500	24.700	22.900	22.900	22.479	13,713
2026-02-26	23.400	24.200	23.200	23.900	23.461	4,851
2026-02-25	23.600	24.200	23.400	23.700	23.264	748
2026-02-24	22.400	23.600	22.400	23.600	23.166	4,992
2026-02-23	22.800	23.200	22.500	23.200	22.774	12,896
2026-02-20	22.400	23.100	22.100	22.800	22.381	738
2026-02-19	22.600	23.100	22.200	22.500	22.087	5,841
2026-02-18	22.600	23.200	22.600	23.200	22.774	8,353
2026-02-17	22.200	22.500	21.900	22.500	22.087	760
2026-02-16	22.300	23.200	22.100	22.200	21.792	4,739
2026-02-13	22.400	23.000	21.800	22.500	22.087	24,699
2026-02-12	22.800	23.000	22.500	22.900	22.479	2,382
2026-02-11	22.900	23.200	22.600	23.000	22.577	4,608
2026-02-10	22.200	23.500	22.200	23.500	23.068	7,448
2026-02-09	22.600	22.600	21.700	22.000	21.596	5,948

← NewerPage 3 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3534 INR
2025-06-05	0.3539 INR
2024-06-20	0.3618 INR
2023-06-21	0.3707 INR
2022-06-15	0.5520 INR
2021-06-16	0.2780 INR
2020-08-05	0.0997 INR
2019-07-02	0.1684 INR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.