Tata Steel Limited (BOM:500470)
India · Delayed Price · Currency is INR 153.55
-1.45 (-0.94%)
At close: Aug 28, 2025
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 158.30 | 159.50 | 156.75 | 159.10 | 159.10 | 0.73% | 547,420 |
| Aug 18, 2025 | 158.45 | 158.60 | 156.00 | 157.95 | 157.95 | 1.71% | 1,252,561 |
| Aug 14, 2025 | 160.15 | 162.00 | 154.90 | 155.30 | 155.30 | -3.03% | 1,151,146 |
| Aug 13, 2025 | 160.50 | 162.40 | 159.85 | 160.15 | 160.15 | -0.03% | 1,993,101 |
| Aug 12, 2025 | 158.35 | 161.65 | 158.35 | 160.20 | 160.20 | 0.85% | 2,702,852 |
| Aug 11, 2025 | 157.90 | 160.00 | 157.05 | 158.85 | 158.85 | 0.54% | 1,371,736 |
| Aug 8, 2025 | 159.20 | 160.00 | 157.00 | 158.00 | 158.00 | -1.06% | 731,632 |
| Aug 7, 2025 | 156.80 | 160.00 | 156.25 | 159.70 | 159.70 | 0.63% | 930,942 |
| Aug 6, 2025 | 159.60 | 159.85 | 157.80 | 158.70 | 158.70 | -0.56% | 417,517 |
| Aug 5, 2025 | 159.60 | 160.15 | 158.20 | 159.60 | 159.60 | - | 950,491 |
| Aug 4, 2025 | 154.35 | 159.90 | 153.65 | 159.60 | 159.60 | 4.31% | 1,200,553 |
| Aug 1, 2025 | 157.80 | 157.95 | 152.55 | 153.00 | 153.00 | -3.04% | 860,398 |
| 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 |