Tata Steel Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	16.850	16.900	16.700	16.700	16.076	9,876
2024-11-27	17.100	17.100	16.850	16.850	16.221	3,444
2024-11-26	17.000	17.100	16.900	17.100	16.461	10,667
2024-11-25	16.900	17.050	16.750	17.000	16.365	8,705
2024-11-22	16.600	16.750	16.500	16.600	15.980	5,163
2024-11-21	16.650	16.650	16.300	16.350	15.739	4,507
2024-11-20	16.550	16.850	16.550	16.550	15.932	3,377
2024-11-19	16.600	16.700	15.000	16.700	16.076	7,358
2024-11-18	16.250	16.650	16.250	16.450	15.835	9,660
2024-11-15	16.050	16.250	15.850	15.850	15.258	4,864
2024-11-14	16.150	16.300	16.050	16.050	15.450	85,026
2024-11-13	16.250	16.450	16.150	16.200	15.595	15,384
2024-11-12	17.000	17.050	16.750	16.850	16.221	18,632
2024-11-11	17.200	17.200	16.900	16.900	16.269	12,175
2024-11-08	17.800	17.800	17.400	17.600	16.943	5,495
2024-11-07	17.800	17.900	17.800	17.900	17.231	866
2024-11-06	18.000	19.000	17.450	17.450	16.798	555
2024-11-05	17.700	18.000	17.000	18.000	17.328	22,514
2024-11-04	17.400	17.450	17.150	17.250	16.606	286
2024-11-01	17.600	17.750	14.500	17.600	16.943	2,412
2024-10-31	17.600	17.800	17.450	17.700	17.039	473
2024-10-30	17.800	17.800	17.500	17.550	16.894	1,660
2024-10-29	17.450	17.950	17.450	17.800	17.135	10,499
2024-10-28	17.550	17.750	17.396	17.700	17.039	58,368
2024-10-25	17.200	17.250	17.100	17.250	16.606	7,798
2024-10-24	17.650	17.750	17.400	17.400	16.750	13
2024-10-23	17.550	17.800	17.400	17.400	16.750	2,441
2024-10-22	18.100	18.100	17.650	17.750	17.087	1,609
2024-10-21	18.350	18.550	18.300	18.550	17.857	8,315
2024-10-18	18.400	18.550	18.350	18.500	17.809	4,295
2024-10-17	18.150	18.200	17.900	17.900	17.231	2,696
2024-10-16	18.250	18.650	18.100	18.650	17.953	8,673
2024-10-15	18.200	18.450	18.150	18.450	17.761	2,436
2024-10-14	18.850	18.850	18.550	18.600	17.905	130
2024-10-11	19.100	19.150	18.950	19.150	18.435	380
2024-10-10	18.900	18.950	18.800	18.950	18.242	1,422
2024-10-09	18.900	19.150	18.200	18.600	17.905	20,277
2024-10-08	18.600	19.100	18.600	19.000	18.290	1,354
2024-10-07	19.600	19.700	19.050	19.600	18.868	589
2024-10-04	19.400	20.100	19.400	19.850	19.108	1,463
2024-10-03	19.750	20.000	19.700	19.700	18.964	6
2024-10-02	19.750	19.750	16.950	19.700	18.964	646
2024-10-01	19.950	19.950	19.100	19.650	18.916	179
2024-09-30	19.900	20.100	19.200	19.850	19.108	3,623
2024-09-27	19.900	19.900	19.500	19.750	19.012	4,501
2024-09-26	19.350	19.900	19.350	19.750	19.012	937
2024-09-25	19.200	19.300	19.100	19.150	18.435	108
2024-09-24	19.050	19.050	18.700	19.000	18.290	1,842
2024-09-23	18.150	18.350	18.100	18.200	17.520	17,399
2024-09-20	18.150	18.150	17.850	18.150	17.472	6,136
2024-09-19	17.500	17.850	17.500	17.700	17.039	3,452
2024-09-18	17.700	17.950	17.700	17.950	17.279	8,779
2024-09-17	18.100	18.200	18.100	18.150	17.472	904
2024-09-16	18.200	18.300	18.100	18.150	17.472	9,556
2024-09-13	18.100	18.350	18.100	18.100	17.424	1,425
2024-09-12	18.100	18.100	17.650	18.100	17.424	1,804
2024-09-11	17.750	17.800	17.500	17.800	17.135	6,779
2024-09-10	17.850	17.900	17.700	17.700	17.039	1,842
2024-09-09	17.550	17.850	17.550	17.550	16.894	1,333
2024-09-06	18.050	18.050	17.750	17.750	17.087	5,864

← NewerPage 9 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.