Tata Steel Limited (BOM:500470)
India · Delayed Price · Currency is INR 190.90
+3.65 (1.95%)
At close: Mar 24, 2026
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 192.95 | 193.35 | 186.55 | 187.25 | 187.25 | -4.80% | 1,451,024 |
| Mar 20, 2026 | 193.95 | 199.40 | 193.20 | 196.70 | 196.70 | 3.23% | 2,436,954 |
| Mar 19, 2026 | 191.50 | 194.20 | 190.00 | 190.55 | 190.55 | -2.43% | 7,797,558 |
| Mar 18, 2026 | 196.95 | 196.95 | 193.20 | 195.30 | 195.30 | -0.05% | 5,162,258 |
| Mar 17, 2026 | 188.00 | 196.25 | 186.90 | 195.40 | 195.40 | 4.41% | 3,584,346 |
| Mar 16, 2026 | 183.00 | 187.65 | 181.50 | 187.15 | 187.15 | 2.04% | 1,592,335 |
| Mar 13, 2026 | 192.00 | 192.15 | 182.35 | 183.40 | 183.40 | -5.20% | 2,093,024 |
| Mar 12, 2026 | 194.00 | 194.70 | 190.10 | 193.45 | 193.45 | -0.64% | 1,014,876 |
| Mar 11, 2026 | 197.00 | 198.90 | 194.00 | 194.70 | 194.70 | -0.18% | 1,892,889 |
| Mar 10, 2026 | 194.30 | 196.55 | 192.00 | 195.05 | 195.05 | 2.09% | 1,498,718 |
| Mar 9, 2026 | 193.50 | 193.55 | 187.00 | 191.05 | 191.05 | -3.75% | 2,168,748 |
| Mar 6, 2026 | 200.25 | 202.20 | 197.10 | 198.50 | 198.50 | -1.05% | 1,530,974 |
| Mar 5, 2026 | 199.15 | 203.00 | 197.60 | 200.60 | 200.60 | 2.01% | 2,571,147 |
| Mar 4, 2026 | 208.45 | 208.45 | 194.50 | 196.65 | 196.65 | -6.76% | 2,911,323 |
| Mar 2, 2026 | 203.05 | 214.35 | 203.05 | 210.90 | 210.90 | -0.68% | 3,015,592 |
| Feb 27, 2026 | 215.95 | 215.95 | 211.65 | 212.35 | 212.35 | -1.46% | 1,400,962 |
| Feb 26, 2026 | 215.15 | 215.90 | 213.05 | 215.50 | 215.50 | 0.40% | 4,392,921 |
| Feb 25, 2026 | 210.45 | 216.50 | 209.50 | 214.65 | 214.65 | 2.63% | 3,445,888 |
| Feb 24, 2026 | 207.50 | 209.50 | 206.80 | 209.15 | 209.15 | 0.53% | 1,011,332 |
| Feb 23, 2026 | 210.00 | 210.00 | 205.45 | 208.05 | 208.05 | -0.10% | 1,260,463 |
| Feb 20, 2026 | 206.70 | 209.25 | 204.75 | 208.25 | 208.25 | 1.36% | 2,776,224 |
| Feb 19, 2026 | 211.35 | 211.35 | 204.30 | 205.45 | 205.45 | -1.70% | 1,321,327 |
| Feb 18, 2026 | 203.10 | 209.70 | 203.10 | 209.00 | 209.00 | 2.90% | 2,626,361 |
| Feb 17, 2026 | 205.90 | 205.90 | 201.65 | 203.10 | 203.10 | -1.29% | 1,037,229 |
| Feb 16, 2026 | 199.40 | 206.00 | 199.40 | 205.75 | 205.75 | 1.25% | 1,501,332 |
| Feb 13, 2026 | 207.65 | 207.65 | 202.60 | 203.20 | 203.20 | -2.35% | 1,245,643 |
| Feb 12, 2026 | 207.70 | 210.30 | 206.70 | 208.10 | 208.10 | 0.22% | 2,506,326 |
| Feb 11, 2026 | 209.95 | 210.20 | 205.35 | 207.65 | 207.65 | -0.14% | 9,070,817 |
| Feb 10, 2026 | 202.80 | 211.15 | 201.25 | 207.95 | 207.95 | 2.89% | 25,316,790 |
| Feb 9, 2026 | 201.05 | 206.40 | 197.55 | 202.10 | 202.10 | 2.56% | 4,906,590 |
| Feb 6, 2026 | 197.35 | 197.50 | 194.50 | 197.05 | 197.05 | -0.30% | 764,144 |
| Feb 5, 2026 | 194.90 | 198.10 | 191.80 | 197.65 | 197.65 | 1.23% | 1,488,517 |
| Feb 4, 2026 | 191.00 | 196.10 | 191.00 | 195.25 | 195.25 | 1.19% | 1,739,102 |
| Feb 3, 2026 | 193.25 | 196.30 | 191.45 | 192.95 | 192.95 | 2.31% | 1,901,927 |
| Feb 2, 2026 | 185.60 | 189.00 | 182.50 | 188.60 | 188.60 | 1.62% | 1,705,712 |
| Feb 1, 2026 | 190.00 | 193.80 | 184.50 | 185.60 | 185.60 | -3.88% | 1,911,213 |
| Jan 30, 2026 | 199.25 | 199.25 | 190.60 | 193.10 | 193.10 | -4.57% | 3,224,094 |
| Jan 29, 2026 | 194.10 | 202.90 | 194.10 | 202.35 | 202.35 | 4.41% | 3,998,200 |
| Jan 28, 2026 | 193.10 | 195.20 | 192.10 | 193.80 | 193.80 | 0.68% | 2,667,904 |
| Jan 27, 2026 | 189.05 | 193.20 | 187.65 | 192.50 | 192.50 | 2.64% | 2,235,297 |
| Jan 23, 2026 | 190.15 | 192.30 | 187.20 | 187.55 | 187.55 | -0.92% | 2,384,660 |
| Jan 22, 2026 | 185.15 | 190.00 | 185.15 | 189.30 | 189.30 | 2.69% | 2,823,944 |
| Jan 21, 2026 | 183.35 | 185.60 | 180.85 | 184.35 | 184.35 | 0.49% | 1,120,084 |
| Jan 20, 2026 | 188.30 | 190.05 | 183.05 | 183.45 | 183.45 | -2.50% | 733,092 |
| Jan 19, 2026 | 187.50 | 189.35 | 186.75 | 188.15 | 188.15 | 0.03% | 694,209 |
| Jan 16, 2026 | 189.40 | 190.95 | 187.35 | 188.10 | 188.10 | -0.61% | 2,489,743 |
| Jan 14, 2026 | 182.60 | 190.65 | 181.65 | 189.25 | 189.25 | 3.70% | 3,705,961 |
| Jan 13, 2026 | 183.50 | 184.35 | 181.15 | 182.50 | 182.50 | -0.38% | 1,032,874 |
| Jan 12, 2026 | 178.10 | 183.65 | 177.60 | 183.20 | 183.20 | 2.75% | 1,106,855 |
| Jan 9, 2026 | 179.00 | 181.45 | 177.25 | 178.30 | 178.30 | -1.05% | 1,357,418 |