Tata Steel Limited historical data

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

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
2025-10-23	19.600	19.950	19.500	19.650	19.289	22,608
2025-10-22	19.300	19.850	19.250	19.300	18.945	13,373
2025-10-21	19.250	20.100	17.700	19.700	19.338	1,161
2025-10-20	19.750	19.750	19.000	19.250	18.896	2,211
2025-10-17	19.600	20.100	19.300	20.100	19.731	9,603
2025-10-16	19.650	20.400	19.300	19.500	19.142	629
2025-10-15	19.450	19.850	19.300	19.850	19.485	55,343
2025-10-14	19.300	19.331	17.750	18.750	18.405	25,279
2025-10-13	19.350	19.400	19.000	19.400	19.044	2,648
2025-10-10	19.250	19.450	18.900	19.250	18.896	873
2025-10-09	19.450	19.900	19.350	19.350	18.994	779
2025-10-08	19.400	19.400	17.700	19.350	18.994	746
2025-10-07	17.700	19.300	17.700	18.900	18.553	3,226
2025-10-06	19.050	21.200	17.750	19.550	19.191	3,991
2025-10-03	19.500	21.300	17.700	19.700	19.338	4,501
2025-10-02	18.750	18.800	18.400	18.750	18.405	2,375
2025-10-01	18.750	18.750	18.450	18.450	18.111	3,951
2025-09-30	18.950	19.050	17.700	19.050	18.700	1,342
2025-09-29	18.950	20.400	18.600	19.050	18.700	401
2025-09-26	18.550	20.400	18.150	18.950	18.602	1,598
2025-09-25	19.000	19.600	18.900	18.900	18.553	2,492
2025-09-24	19.500	19.500	19.050	19.500	19.142	6,179
2025-09-23	19.450	20.400	18.850	19.300	18.945	1,048
2025-09-22	19.050	19.350	17.500	19.350	18.994	2,983
2025-09-19	19.700	19.700	19.150	19.600	19.240	282
2025-09-18	19.250	19.650	19.000	19.650	19.289	1,219
2025-09-17	19.400	19.750	19.150	19.650	19.289	2,261
2025-09-16	19.200	19.850	19.100	19.550	19.191	2,792
2025-09-15	18.950	19.300	18.800	19.250	18.896	4,763
2025-09-12	18.900	20.500	17.550	19.150	18.798	1,628
2025-09-11	18.800	19.000	18.650	19.000	18.651	6,665
2025-09-10	18.900	20.500	14.900	19.150	18.798	5,265
2025-09-09	18.900	19.500	18.450	19.150	18.798	3,491
2025-09-08	18.950	19.250	18.700	18.750	18.405	5,941
2025-09-05	18.200	19.200	18.200	19.050	18.700	12,439
2025-09-04	18.500	18.850	18.500	18.800	18.455	1,558
2025-09-03	18.250	18.900	18.050	18.600	18.258	4,807
2025-09-02	17.700	17.900	14.900	17.850	17.522	2,143
2025-09-01	17.250	17.650	17.250	17.300	16.982	3,068
2025-08-29	17.050	17.750	17.050	17.750	17.424	9
2025-08-28	17.200	17.750	16.950	17.750	17.424	4,271
2025-08-27	17.100	17.400	17.050	17.100	16.786	81
2025-08-26	17.500	18.900	15.000	17.100	16.786	8,010
2025-08-22	18.050	18.150	17.550	18.000	17.669	7,992
2025-08-21	18.250	18.550	18.150	18.200	17.866	27,557
2025-08-20	18.300	18.450	18.050	18.150	17.816	9,460
2025-08-19	18.100	18.100	17.750	17.850	17.522	8,035

← NewerPage 5 of 22 · 1,268 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.