Tata Steel Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	21.300	23.000	19.850	23.000	22.577	4,113
2026-02-05	21.700	22.500	21.400	21.400	21.007	5,993
2026-02-04	22.000	22.500	21.300	22.000	21.596	5,776
2026-02-03	21.000	22.500	17.250	22.100	21.694	3,405
2026-02-02	20.500	21.000	17.250	21.000	20.614	8,579
2026-01-30	21.000	22.100	20.782	21.300	20.909	12,219
2026-01-29	21.700	23.000	21.300	22.100	21.694	2,265
2026-01-28	21.000	21.700	20.800	21.200	20.810	10,141
2026-01-27	21.200	21.600	20.500	21.200	20.810	3,422
2026-01-26	20.700	20.700	20.300	20.700	20.320	18
2026-01-23	20.500	20.800	20.100	20.100	19.731	2,236
2026-01-22	19.900	21.100	19.900	20.700	20.320	1,187
2026-01-21	19.800	21.000	17.600	19.900	19.534	1,381
2026-01-20	20.700	20.700	19.950	20.500	20.123	1,658
2026-01-19	20.300	21.000	19.950	20.800	20.418	654
2026-01-16	20.900	21.100	19.950	21.000	20.614	5,197
2026-01-15	21.000	21.400	20.600	20.600	20.221	2,333
2026-01-14	20.700	21.300	20.500	20.500	20.123	1,531
2026-01-13	20.300	20.300	19.500	20.200	19.829	2,487
2026-01-12	19.850	21.600	19.850	20.500	20.123	1,330
2026-01-09	19.250	19.850	19.250	19.850	19.485	1,025
2026-01-08	19.900	20.000	19.650	19.950	19.583	168
2026-01-07	20.500	20.500	20.100	20.400	20.025	6,531
2026-01-06	20.600	21.000	19.900	20.900	20.516	3,545
2026-01-05	20.600	20.600	20.200	20.600	20.221	2,224
2026-01-02	19.950	20.700	19.800	20.700	20.320	2,285
2025-12-31	19.450	19.750	19.450	19.700	19.338	1,434
2025-12-30	19.300	19.550	19.200	19.400	19.044	364
2025-12-29	18.900	19.350	18.099	19.050	18.700	1,077
2025-12-24	18.950	19.400	18.650	19.400	19.044	171
2025-12-23	17.650	19.200	17.650	18.950	18.602	1,611
2025-12-22	18.700	18.750	18.400	18.750	18.405	645
2025-12-19	18.300	18.900	18.300	18.850	18.504	19,157
2025-12-18	18.400	18.550	18.350	18.350	18.013	5,183
2025-12-17	18.550	18.650	18.250	18.400	18.062	4,566
2025-12-16	18.400	18.900	18.400	18.450	18.111	1,454
2025-12-15	19.000	19.350	17.500	18.900	18.553	7,009
2025-12-12	18.850	19.600	18.350	19.000	18.651	13,548
2025-12-11	18.300	18.900	18.150	18.550	18.209	2,277
2025-12-10	17.750	18.750	17.750	18.250	17.915	7,164
2025-12-09	17.800	17.800	17.500	17.800	17.473	2,168
2025-12-08	17.750	18.250	17.500	18.000	17.669	2,056
2025-12-05	18.250	18.500	18.250	18.400	18.062	7,019
2025-12-04	18.150	18.350	18.050	18.050	17.718	5,239
2025-12-03	18.150	18.250	17.500	18.250	17.915	12,148
2025-12-02	18.400	18.500	18.300	18.450	18.111	1,901
2025-12-01	18.500	18.650	18.000	18.650	18.307	199,957
2025-11-28	18.700	18.900	18.500	18.900	18.553	3,267
2025-11-27	18.500	18.604	18.450	18.450	18.111	2,209
2025-11-26	18.400	18.800	18.300	18.800	18.455	1,286
2025-11-25	18.500	18.750	18.000	18.500	18.160	1,735
2025-11-24	18.250	18.500	18.050	18.200	17.866	11,260
2025-11-21	18.800	18.800	17.500	18.250	17.915	37,648
2025-11-20	19.000	19.450	18.900	18.900	18.553	18
2025-11-19	19.600	19.600	19.000	19.250	18.896	5,131
2025-11-18	19.350	19.750	19.250	19.250	18.896	1,015
2025-11-17	19.250	19.600	18.700	19.600	19.240	1,131
2025-11-14	19.450	19.450	19.150	19.200	18.847	1,460
2025-11-13	19.950	22.000	19.650	19.700	19.338	1,696
2025-11-12	19.950	21.000	19.950	20.200	19.829	253

← NewerPage 4 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.