Tata Steel Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	18.750	19.050	18.600	19.000	18.290	33,197
2025-05-22	18.950	18.950	18.550	18.550	17.857	233
2025-05-21	18.550	18.850	18.550	18.600	17.905	484
2025-05-20	18.500	18.550	18.300	18.550	17.857	923
2025-05-19	18.200	18.450	18.100	18.450	17.761	11,261
2025-05-16	18.250	18.250	18.000	18.050	17.376	18,443
2025-05-15	18.100	18.300	18.000	18.050	17.376	1,690
2025-05-14	18.050	18.150	17.900	18.100	17.424	14,087
2025-05-13	17.650	17.650	17.350	17.450	16.798	75,460
2025-05-12	17.300	18.950	17.300	18.550	17.857	4,361
2025-05-09	16.650	16.700	16.100	16.700	16.076	3,319
2025-05-08	16.950	16.950	16.000	16.000	15.402	6,447
2025-05-07	17.200	17.200	16.850	17.150	16.509	1,215
2025-05-06	17.000	17.300	16.550	17.300	16.654	16,406
2025-05-02	16.700	16.905	16.250	16.900	16.269	38,670
2025-05-01	15.750	16.650	15.750	16.200	15.595	550
2025-04-30	16.450	16.700	16.400	16.700	16.076	1,422
2025-04-29	16.550	16.550	15.450	16.050	15.450	235
2025-04-28	16.650	16.900	16.100	16.450	15.835	1,830
2025-04-25	16.250	16.650	14.650	16.500	15.884	3,911
2025-04-24	16.350	16.550	16.300	16.300	15.691	1,380
2025-04-23	16.450	16.750	15.650	16.150	15.547	165,706
2025-04-22	16.250	16.550	15.950	16.000	15.402	4,490
2025-04-17	16.000	16.400	15.800	15.800	15.210	881
2025-04-16	15.850	16.450	15.650	16.450	15.835	2,639
2025-04-15	15.850	16.000	15.700	15.800	15.210	15,817
2025-04-14	16.950	16.974	16.450	16.450	15.835	4,446
2025-04-11	15.600	16.250	15.300	16.250	15.643	6,903
2025-04-10	15.350	21.900	15.250	21.900	21.082	2,757
2025-04-09	14.650	15.700	14.050	15.700	15.113	8,243
2025-04-08	15.200	15.750	14.850	15.200	14.632	2,401
2025-04-07	15.050	15.900	14.650	15.000	14.440	1,919
2025-04-04	16.800	16.900	16.150	16.500	15.884	6,664
2025-04-03	17.950	18.100	17.750	18.100	17.424	538
2025-04-02	17.850	18.400	17.650	18.400	17.713	14,706
2025-04-01	17.800	17.850	17.750	17.750	17.087	84
2025-03-31	17.650	18.000	17.650	17.900	17.231	184
2025-03-28	17.950	18.150	17.950	18.050	17.376	1,531
2025-03-27	17.950	18.200	17.950	18.100	17.424	189
2025-03-26	18.150	18.300	18.050	18.250	17.568	1,528
2025-03-25	18.050	18.300	18.050	18.300	17.616	4,372
2025-03-24	18.500	18.569	18.300	18.500	17.809	14,395
2025-03-21	18.200	18.400	18.100	18.400	17.713	3,409
2025-03-20	18.300	18.400	18.150	18.150	17.472	1,828
2025-03-19	18.100	18.400	18.100	18.400	17.713	3,733
2025-03-18	17.750	17.900	17.600	17.900	17.231	3,338
2025-03-17	17.400	17.500	17.300	17.500	16.846	331
2025-03-14	17.350	17.500	17.050	17.500	16.846	6,476
2025-03-13	17.250	17.300	17.100	17.300	16.654	738
2025-03-12	16.950	17.300	16.900	17.300	16.654	8,332
2025-03-11	16.950	17.250	16.884	17.100	16.461	8,787
2025-03-10	17.250	17.350	16.850	16.850	16.221	4,809
2025-03-07	17.250	17.350	17.006	17.150	16.509	8,195
2025-03-06	17.200	17.350	16.900	16.950	16.317	7,327
2025-03-05	16.400	16.750	16.400	16.450	15.835	74,485
2025-03-04	15.750	16.050	15.700	15.750	15.162	4,258
2025-03-03	15.600	16.000	15.600	15.750	15.162	2,925
2025-02-28	15.450	15.800	15.450	15.800	15.210	7,211
2025-02-27	15.500	15.900	15.500	15.900	15.306	3,447
2025-02-26	15.800	15.800	15.500	15.550	14.969	9,805

← NewerPage 7 of 22 · 1,261 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.