Tata Steel Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.050	17.600	16.050	17.300	17.300	46,580
2026-10-22	16.650	17.600	16.650	17.600	17.600	44,031
2026-10-21	17.950	18.050	17.500	17.650	17.650	11,025
2026-10-20	18.300	18.800	18.000	18.500	18.500	1,242
2026-10-19	18.300	18.350	18.000	18.350	18.350	157
2026-10-16	18.250	18.250	18.100	18.100	18.100	1,308
2026-10-15	18.300	18.500	18.250	18.500	18.500	991
2026-10-14	18.050	18.600	18.050	18.200	18.200	14,921
2026-10-13	18.100	18.200	17.750	18.200	18.200	18,119
2026-10-12	17.850	17.950	17.600	17.600	17.600	21,247
2026-10-09	17.350	17.850	17.300	17.850	17.850	2,356
2026-10-08	17.500	17.900	17.000	17.000	17.000	12,127
2026-10-07	18.800	18.850	17.150	17.750	17.750	4,638
2026-10-06	18.200	18.700	18.100	18.700	18.700	4,393
2026-10-05	18.300	18.700	18.250	18.700	18.700	5,218
2026-10-02	19.900	19.900	17.950	18.950	18.950	133
2026-10-01	18.550	18.900	17.750	18.500	18.500	8,809
2026-09-30	19.400	20.900	18.850	18.850	18.850	6,430
2026-09-29	19.200	19.750	19.200	19.650	19.650	6,074
2026-09-28	19.450	19.450	19.000	19.300	19.300	1,005
2026-09-25	19.500	19.950	19.450	19.950	19.950	9,093
2026-09-24	19.400	19.550	19.300	19.500	19.500	3,646
2026-09-23	19.650	20.100	18.850	19.500	19.500	7,884
2026-09-22	19.350	19.350	19.000	19.300	19.300	252
2026-09-21	19.275	19.275	18.200	19.000	19.000	11,333
2026-09-18	19.500	19.600	19.050	19.600	19.600	9,400
2026-09-17	19.400	19.950	19.400	19.950	19.950	1,635
2026-09-16	19.300	19.850	19.000	19.200	19.200	1,330
2026-09-15	19.200	19.450	19.100	19.450	19.450	2,732
2026-09-14	19.000	19.350	19.000	19.100	19.100	1,164
2026-09-11	19.100	19.400	19.000	19.400	19.400	540
2026-09-10	19.100	19.700	19.100	19.100	19.100	47
2026-09-09	19.750	19.950	19.750	19.850	19.850	3,232
2026-09-08	19.350	19.700	19.350	19.700	19.700	350
2026-09-07	19.000	20.400	19.000	19.800	19.800	747
2026-09-04	19.500	20.300	19.500	20.200	20.200	215
2026-09-03	19.750	19.750	19.175	19.500	19.500	17,968
2026-09-02	19.300	20.500	19.300	20.300	20.300	22,805
2026-09-01	19.650	20.200	19.500	19.750	19.750	861
2026-08-28	19.300	20.400	19.300	20.400	20.400	2,575
2026-08-27	19.800	19.850	19.800	19.850	19.850	35
2026-08-26	19.500	20.100	19.500	20.100	20.100	1,684
2026-08-25	19.600	19.950	19.300	19.600	19.600	6,880
2026-08-24	19.050	19.950	19.050	19.950	19.950	13,582
2026-08-21	19.050	19.700	18.900	19.300	19.300	3,145
2026-08-20	19.400	19.400	19.000	19.150	19.150	189
2026-08-19	19.250	19.400	18.900	19.400	19.400	5,253
2026-08-18	19.400	19.400	19.400	19.400	19.400	1,704
2026-08-17	19.450	19.500	19.450	19.500	19.500	918
2026-08-14	19.017	19.350	19.017	19.100	19.100	4,533
2026-08-13	19.150	19.350	19.050	19.100	19.100	404
2026-08-12	19.200	19.700	19.150	19.500	19.500	3,610
2026-08-11	19.750	20.100	19.550	20.100	20.100	840
2026-08-10	19.850	20.200	19.800	20.200	20.200	303
2026-08-07	19.550	19.950	19.000	19.950	19.950	68
2026-08-06	19.000	20.100	19.000	20.100	20.100	2
2026-08-05	19.900	21.000	19.600	20.100	20.100	21,155
2026-08-04	20.100	20.400	19.650	19.850	19.850	2,893
2026-08-03	19.850	20.800	19.850	20.100	20.100	6,925
2026-07-31	19.900	20.200	19.550	20.200	20.200	2,741

Page 1 of 5 · 253 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.