Tata Steel Limited (BOM:500470)
India · Delayed Price · Currency is INR 157.80
-3.55 (-2.20%)
At close: Jul 31, 2025
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 161.35 | 162.20 | 156.50 | 157.80 | 157.80 | -2.20% | 1,053,251 |
| Jul 30, 2025 | 161.10 | 162.85 | 161.05 | 161.35 | 161.35 | -0.22% | 802,351 |
| Jul 29, 2025 | 158.95 | 162.35 | 158.30 | 161.70 | 161.70 | 1.28% | 631,719 |
| Jul 28, 2025 | 161.40 | 162.30 | 159.05 | 159.65 | 159.65 | -1.08% | 631,727 |
| Jul 25, 2025 | 163.70 | 163.70 | 160.80 | 161.40 | 161.40 | -1.25% | 992,201 |
| Jul 24, 2025 | 162.75 | 164.70 | 162.75 | 163.45 | 163.45 | 0.40% | 1,230,280 |
| Jul 23, 2025 | 163.10 | 164.15 | 161.90 | 162.80 | 162.80 | -0.12% | 459,930 |
| Jul 22, 2025 | 163.10 | 164.40 | 162.80 | 163.00 | 163.00 | 0.03% | 1,038,097 |
| Jul 21, 2025 | 162.30 | 165.55 | 162.30 | 162.95 | 162.95 | 0.28% | 2,818,643 |
| Jul 18, 2025 | 160.05 | 162.85 | 160.05 | 162.50 | 162.50 | 1.66% | 973,692 |
| Jul 17, 2025 | 157.35 | 160.75 | 157.15 | 159.85 | 159.85 | 1.62% | 875,470 |
| Jul 16, 2025 | 158.80 | 159.30 | 157.00 | 157.30 | 157.30 | -1.10% | 774,017 |
| Jul 15, 2025 | 160.60 | 160.85 | 158.05 | 159.05 | 159.05 | -0.81% | 673,404 |
| Jul 14, 2025 | 159.70 | 161.10 | 159.25 | 160.35 | 160.35 | 0.31% | 702,508 |
| Jul 11, 2025 | 160.85 | 161.65 | 159.35 | 159.85 | 159.85 | -0.50% | 512,079 |
| Jul 10, 2025 | 160.00 | 161.55 | 159.25 | 160.65 | 160.65 | 1.04% | 1,051,278 |
| Jul 9, 2025 | 161.90 | 161.95 | 157.55 | 159.00 | 159.00 | -1.82% | 770,093 |
| Jul 8, 2025 | 162.20 | 162.95 | 161.55 | 161.95 | 161.95 | -0.28% | 1,019,797 |
| Jul 7, 2025 | 162.80 | 163.40 | 161.55 | 162.40 | 162.40 | -0.37% | 527,792 |
| Jul 4, 2025 | 166.00 | 166.40 | 162.05 | 163.00 | 163.00 | -1.72% | 932,221 |
| Jul 3, 2025 | 166.25 | 168.75 | 165.15 | 165.85 | 165.85 | -0.03% | 3,584,427 |
| Jul 2, 2025 | 160.10 | 166.10 | 159.90 | 165.90 | 165.90 | 3.72% | 2,591,744 |
| Jul 1, 2025 | 160.35 | 160.35 | 157.75 | 159.95 | 159.95 | 0.13% | 1,482,091 |
| Jun 30, 2025 | 161.00 | 162.25 | 159.50 | 159.75 | 159.75 | -1.02% | 759,212 |
| Jun 27, 2025 | 160.75 | 163.35 | 160.75 | 161.40 | 161.40 | 0.56% | 1,855,477 |
| Jun 26, 2025 | 156.60 | 161.00 | 156.55 | 160.50 | 160.50 | 2.62% | 3,293,862 |
| Jun 25, 2025 | 156.00 | 156.85 | 155.50 | 156.40 | 156.40 | 1.03% | 833,954 |
| Jun 24, 2025 | 153.30 | 157.00 | 153.30 | 154.80 | 154.80 | 1.54% | 1,831,943 |
| Jun 23, 2025 | 150.50 | 153.35 | 150.45 | 152.45 | 152.45 | 0.36% | 566,461 |
| Jun 20, 2025 | 150.95 | 153.20 | 150.60 | 151.90 | 151.90 | 0.63% | 488,365 |
| Jun 19, 2025 | 151.80 | 152.50 | 150.45 | 150.95 | 150.95 | -0.72% | 502,194 |
| Jun 18, 2025 | 152.00 | 153.20 | 150.80 | 152.05 | 152.05 | -0.36% | 754,067 |
| Jun 17, 2025 | 153.95 | 154.90 | 152.40 | 152.60 | 152.60 | -0.97% | 442,379 |
| Jun 16, 2025 | 151.40 | 154.45 | 150.80 | 154.10 | 154.10 | 1.25% | 1,127,804 |
| Jun 13, 2025 | 150.85 | 152.40 | 149.70 | 152.20 | 152.20 | -0.43% | 1,405,591 |
| Jun 12, 2025 | 156.20 | 156.20 | 151.85 | 152.85 | 152.85 | -2.24% | 806,446 |
| Jun 11, 2025 | 156.20 | 157.55 | 155.25 | 156.35 | 156.35 | 0.42% | 1,282,320 |
| Jun 10, 2025 | 157.80 | 159.35 | 155.45 | 155.70 | 155.70 | -0.99% | 1,172,765 |
| Jun 9, 2025 | 157.50 | 158.25 | 156.75 | 157.25 | 157.25 | -0.16% | 1,526,657 |
| Jun 6, 2025 | 155.90 | 157.85 | 154.30 | 157.50 | 157.50 | -0.32% | 1,469,254 |
| Jun 5, 2025 | 158.60 | 159.10 | 157.00 | 158.00 | 154.40 | -0.09% | 641,989 |
| Jun 4, 2025 | 157.25 | 158.95 | 156.80 | 158.15 | 154.55 | 0.54% | 699,088 |
| Jun 3, 2025 | 159.00 | 160.60 | 157.05 | 157.30 | 153.72 | -1.10% | 1,679,863 |
| Jun 2, 2025 | 158.05 | 160.20 | 157.25 | 159.05 | 155.43 | -1.21% | 1,058,729 |
| May 30, 2025 | 163.10 | 163.90 | 160.50 | 161.00 | 157.33 | -1.29% | 632,196 |
| May 29, 2025 | 162.00 | 163.95 | 161.40 | 163.10 | 159.38 | 1.27% | 1,081,277 |
| May 28, 2025 | 162.60 | 162.70 | 160.60 | 161.05 | 157.38 | -0.40% | 1,164,070 |
| May 27, 2025 | 162.30 | 163.90 | 160.55 | 161.70 | 158.02 | -0.43% | 1,240,748 |
| May 26, 2025 | 163.00 | 165.60 | 162.00 | 162.40 | 158.70 | -0.31% | 1,107,656 |
| May 23, 2025 | 161.50 | 163.25 | 161.50 | 162.90 | 159.19 | 1.02% | 1,313,619 |