Tata Steel Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	15.700	15.750	15.500	15.500	14.921	1,380
2025-02-24	15.750	15.900	15.700	15.850	15.258	313
2025-02-21	16.200	16.250	15.950	16.100	15.499	1,830
2025-02-20	15.750	15.850	15.600	15.650	15.065	12,334
2025-02-19	15.500	15.600	15.250	15.450	14.873	29,324
2025-02-18	15.250	15.400	15.150	15.300	14.728	8,469
2025-02-17	15.350	16.600	15.300	15.650	15.065	2,073
2025-02-14	15.400	16.800	15.300	16.000	15.402	8,788
2025-02-13	15.550	15.900	15.450	15.900	15.306	4,136
2025-02-12	15.150	15.200	15.000	15.100	14.536	2,725
2025-02-11	15.050	15.050	14.850	14.900	14.343	359
2025-02-10	15.250	15.350	15.000	15.100	14.536	8,586
2025-02-07	15.700	15.800	15.400	15.450	14.873	10,424
2025-02-06	15.150	16.000	15.000	15.300	14.728	10,826
2025-02-05	15.300	15.900	15.200	15.900	15.306	5,837
2025-02-04	15.200	15.300	15.100	15.250	14.680	1,557
2025-02-03	14.900	15.350	14.800	15.350	14.777	9,892
2025-01-31	15.400	15.550	15.300	15.550	14.969	10,769
2025-01-30	15.000	15.150	14.950	15.050	14.488	69
2025-01-29	14.950	15.050	14.850	15.000	14.440	13,720
2025-01-28	14.850	14.950	14.650	14.900	14.343	1,524
2025-01-27	14.700	15.000	12.600	15.000	14.440	5,760
2025-01-24	15.200	15.200	14.900	15.000	14.440	893
2025-01-23	14.950	15.350	14.950	15.150	14.584	1,360
2025-01-22	14.700	15.150	14.600	14.950	14.392	2,966
2025-01-21	15.150	15.250	14.800	15.250	14.680	2,976
2025-01-20	15.100	15.350	14.950	15.250	14.680	1,989
2025-01-17	14.950	15.050	14.800	14.950	14.392	1,297
2025-01-16	14.700	14.800	14.550	14.550	14.006	1,232
2025-01-15	14.500	14.750	14.450	14.650	14.103	1,096
2025-01-14	14.500	14.650	14.450	14.600	14.055	2,990
2025-01-13	14.300	14.300	14.000	14.200	13.670	937
2025-01-10	14.850	14.900	14.600	14.600	14.055	1,294
2025-01-09	15.000	15.150	15.000	15.000	14.440	790
2025-01-08	15.250	15.450	15.100	15.450	14.873	2,850
2025-01-07	15.350	15.665	15.350	15.350	14.777	75,589
2025-01-06	15.350	15.400	15.200	15.400	14.825	5,433
2025-01-03	16.050	16.100	15.950	15.950	15.354	861
2025-01-02	15.900	16.050	15.850	16.000	15.402	743
2024-12-31	15.800	15.950	15.800	15.800	15.210	5,023
2024-12-30	16.150	16.150	15.800	15.800	15.210	1,646
2024-12-27	16.150	16.150	15.900	15.900	15.306	958
2024-12-24	16.200	16.250	16.150	16.200	15.595	6,329
2024-12-23	16.400	16.500	16.250	16.250	15.643	10,828
2024-12-20	16.550	16.700	16.250	16.700	16.076	11,626
2024-12-19	16.400	16.650	16.400	16.650	16.028	5,757
2024-12-18	16.700	16.850	16.600	16.700	16.076	15,709
2024-12-17	17.100	17.100	16.750	17.000	16.365	63
2024-12-16	17.250	17.300	17.150	17.150	16.509	2,373
2024-12-13	17.350	17.450	17.300	17.400	16.750	1,189
2024-12-12	17.600	17.700	17.500	17.500	16.846	43,993
2024-12-11	17.700	17.700	17.550	17.700	17.039	7,492
2024-12-10	17.650	17.650	17.450	17.450	16.798	316
2024-12-09	17.500	17.600	17.400	17.400	16.750	8,643
2024-12-06	17.300	17.450	17.200	17.300	16.654	1,802
2024-12-05	17.100	17.250	17.100	17.200	16.557	1,858
2024-12-04	16.900	17.150	16.900	17.000	16.365	1,874
2024-12-03	17.100	17.150	17.000	17.100	16.461	8,692
2024-12-02	16.900	17.350	16.900	17.100	16.461	15,899
2024-11-29	16.900	17.050	16.850	16.900	16.269	4,873

← NewerPage 8 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.