Tata Steel Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 20.600 | 21.000 | 20.100 | 20.700 | 20.320 | 41 |
| 2025-11-10 | 20.200 | 20.300 | 19.900 | 20.200 | 19.829 | 9,484 |
| 2025-11-07 | 20.000 | 20.200 | 20.000 | 20.100 | 19.731 | 2,653 |
| 2025-11-06 | 20.000 | 20.000 | 19.200 | 20.000 | 19.632 | 3,583 |
| 2025-11-05 | 20.000 | 20.200 | 19.700 | 19.850 | 19.485 | 408 |
| 2025-11-04 | 20.100 | 20.100 | 19.650 | 20.100 | 19.731 | 2,624 |
| 2025-11-03 | 20.500 | 20.500 | 20.100 | 20.100 | 19.731 | 37 |
| 2025-10-31 | 20.600 | 20.600 | 20.000 | 20.000 | 19.632 | 6,522 |
| 2025-10-30 | 20.200 | 21.900 | 18.900 | 20.300 | 19.927 | 552 |
| 2025-10-29 | 21.100 | 21.100 | 20.400 | 21.000 | 20.614 | 2,590 |
| 2025-10-28 | 20.200 | 20.400 | 19.900 | 20.200 | 19.829 | 10,803 |
| 2025-10-27 | 19.850 | 20.073 | 19.750 | 19.750 | 19.387 | 1,408 |
| 2025-10-24 | 20.000 | 20.000 | 19.500 | 19.750 | 19.387 | 15,208 |
← NewerPage 5 of 5 · 253 trading days
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.