Tata Steel Limited (BOM:500470)
India · Delayed Price · Currency is INR 182.95
-1.40 (-0.76%)
At close: Oct 31, 2025
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 183.75 | 184.25 | 182.20 | 182.95 | 182.95 | -0.76% | 642,210 |
| Oct 30, 2025 | 185.10 | 185.10 | 182.55 | 184.35 | 184.35 | -0.43% | 1,198,104 |
| Oct 29, 2025 | 183.00 | 187.00 | 182.00 | 185.15 | 185.15 | 1.81% | 3,979,455 |
| Oct 28, 2025 | 176.90 | 182.10 | 176.90 | 181.85 | 181.85 | 2.97% | 4,099,313 |
| Oct 27, 2025 | 175.40 | 177.85 | 175.40 | 176.60 | 176.60 | 1.20% | 2,114,987 |
| Oct 24, 2025 | 174.45 | 177.30 | 173.70 | 174.50 | 174.50 | 0.23% | 1,791,097 |
| Oct 23, 2025 | 173.20 | 176.00 | 173.20 | 174.10 | 174.10 | 0.75% | 4,453,408 |
| Oct 21, 2025 | 171.85 | 173.25 | 171.85 | 172.80 | 172.80 | 0.52% | 323,998 |
| Oct 20, 2025 | 173.05 | 173.35 | 170.80 | 171.90 | 171.90 | -0.20% | 1,036,618 |
| Oct 17, 2025 | 173.40 | 174.25 | 171.00 | 172.25 | 172.25 | -1.03% | 1,861,036 |
| Oct 16, 2025 | 172.75 | 174.40 | 172.20 | 174.05 | 174.05 | 0.52% | 732,680 |
| Oct 15, 2025 | 170.80 | 173.95 | 170.10 | 173.15 | 173.15 | 1.61% | 567,138 |
| Oct 14, 2025 | 174.20 | 176.20 | 169.25 | 170.40 | 170.40 | -1.47% | 882,765 |
| Oct 13, 2025 | 172.40 | 173.85 | 171.05 | 172.95 | 172.95 | -0.49% | 816,382 |
| Oct 10, 2025 | 176.20 | 176.20 | 172.75 | 173.80 | 173.80 | -1.47% | 1,628,547 |
| Oct 9, 2025 | 172.55 | 177.85 | 172.55 | 176.40 | 176.40 | 2.65% | 7,972,981 |
| Oct 8, 2025 | 171.80 | 173.65 | 170.10 | 171.85 | 171.85 | 0.26% | 2,483,705 |
| Oct 7, 2025 | 170.15 | 172.20 | 170.15 | 171.40 | 171.40 | 0.85% | 1,157,174 |
| Oct 6, 2025 | 172.85 | 173.55 | 169.30 | 169.95 | 169.95 | -1.88% | 1,820,741 |
| Oct 3, 2025 | 167.80 | 174.70 | 167.80 | 173.20 | 173.20 | 3.40% | 2,937,112 |
| Oct 1, 2025 | 168.70 | 169.80 | 166.05 | 167.50 | 167.50 | -0.71% | 2,058,940 |
| Sep 30, 2025 | 169.50 | 170.25 | 168.35 | 168.70 | 168.70 | -0.21% | 841,187 |
| Sep 29, 2025 | 167.45 | 170.25 | 167.45 | 169.05 | 169.05 | 0.96% | 674,725 |
| Sep 26, 2025 | 172.45 | 173.30 | 167.15 | 167.45 | 167.45 | -2.81% | 663,772 |
| Sep 25, 2025 | 172.60 | 173.90 | 171.85 | 172.30 | 172.30 | -0.23% | 1,346,330 |
| Sep 24, 2025 | 173.40 | 174.35 | 172.40 | 172.70 | 172.70 | -0.32% | 1,010,448 |
| Sep 23, 2025 | 171.35 | 173.80 | 171.15 | 173.25 | 173.25 | 1.11% | 1,642,861 |
| Sep 22, 2025 | 170.40 | 172.20 | 170.40 | 171.35 | 171.35 | -0.09% | 1,093,309 |
| Sep 19, 2025 | 171.90 | 172.60 | 170.50 | 171.50 | 171.50 | -0.29% | 1,040,051 |
| Sep 18, 2025 | 171.65 | 172.25 | 169.80 | 172.00 | 172.00 | 0.44% | 1,025,203 |
| Sep 17, 2025 | 172.60 | 172.60 | 169.30 | 171.25 | 171.25 | -0.44% | 1,225,524 |
| Sep 16, 2025 | 168.60 | 172.30 | 168.60 | 172.00 | 172.00 | 1.65% | 1,714,698 |
| Sep 15, 2025 | 169.60 | 170.20 | 168.60 | 169.20 | 169.20 | -0.35% | 1,933,165 |
| Sep 12, 2025 | 169.80 | 171.00 | 168.60 | 169.80 | 169.80 | 0.24% | 1,234,298 |
| Sep 11, 2025 | 169.20 | 170.85 | 168.50 | 169.40 | 169.40 | 0.03% | 657,665 |
| Sep 10, 2025 | 169.15 | 170.70 | 168.30 | 169.35 | 169.35 | 0.12% | 1,843,576 |
| Sep 9, 2025 | 169.10 | 169.80 | 168.00 | 169.15 | 169.15 | 0.18% | 1,189,204 |
| Sep 8, 2025 | 169.25 | 172.45 | 168.45 | 168.85 | 168.85 | 0.72% | 1,643,011 |
| Sep 5, 2025 | 166.80 | 168.00 | 165.95 | 167.65 | 167.65 | 0.54% | 609,853 |
| Sep 4, 2025 | 169.00 | 169.20 | 166.60 | 166.75 | 166.75 | -0.63% | 1,328,191 |
| Sep 3, 2025 | 158.45 | 168.00 | 158.45 | 167.80 | 167.80 | 5.90% | 8,779,590 |
| Sep 2, 2025 | 155.75 | 159.05 | 155.50 | 158.45 | 158.45 | 1.44% | 1,582,539 |
| Sep 1, 2025 | 154.30 | 156.35 | 153.90 | 156.20 | 156.20 | 1.13% | 430,231 |
| Aug 29, 2025 | 154.25 | 155.20 | 153.00 | 154.45 | 154.45 | 0.59% | 385,029 |
| Aug 28, 2025 | 156.10 | 156.10 | 153.20 | 153.55 | 153.55 | -0.94% | 725,103 |
| Aug 26, 2025 | 159.50 | 159.50 | 154.60 | 155.00 | 155.00 | -2.88% | 1,027,421 |
| Aug 25, 2025 | 159.00 | 160.35 | 158.65 | 159.60 | 159.60 | 0.66% | 776,129 |
| Aug 22, 2025 | 161.40 | 161.40 | 158.25 | 158.55 | 158.55 | -1.83% | 511,168 |
| Aug 21, 2025 | 162.00 | 162.55 | 161.10 | 161.50 | 161.50 | -0.28% | 2,531,809 |
| Aug 20, 2025 | 158.10 | 162.70 | 158.00 | 161.95 | 161.95 | 1.79% | 996,007 |