Tata Steel Limited (BOM:500470)
India · Delayed Price · Currency is INR 190.85
+1.00 (0.53%)
At close: Jul 6, 2026
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 185.80 | 188.60 | 185.00 | 187.15 | 187.15 | 1.08% | 1,438,805 |
| Jul 1, 2026 | 188.30 | 188.75 | 184.50 | 185.15 | 185.15 | -1.59% | 1,518,402 |
| Jun 30, 2026 | 189.60 | 190.25 | 187.05 | 188.15 | 188.15 | -0.76% | 2,010,049 |
| Jun 29, 2026 | 189.00 | 191.25 | 188.70 | 189.60 | 189.60 | 0.48% | 4,403,496 |
| Jun 25, 2026 | 190.45 | 190.85 | 187.60 | 188.70 | 188.70 | -0.76% | 4,420,596 |
| Jun 24, 2026 | 193.65 | 193.65 | 189.65 | 190.15 | 190.15 | -1.81% | 5,976,150 |
| Jun 23, 2026 | 198.80 | 198.80 | 192.75 | 193.65 | 193.65 | -2.66% | 3,809,024 |
| Jun 22, 2026 | 199.65 | 200.70 | 198.75 | 198.95 | 198.95 | 0.03% | 1,321,028 |
| Jun 19, 2026 | 199.15 | 199.35 | 196.50 | 198.90 | 198.90 | -0.82% | 1,744,304 |
| Jun 18, 2026 | 199.45 | 200.70 | 198.15 | 200.55 | 200.55 | 0.78% | 1,288,262 |
| Jun 17, 2026 | 196.15 | 199.45 | 195.60 | 199.00 | 199.00 | 1.53% | 953,636 |
| Jun 16, 2026 | 197.95 | 197.95 | 193.30 | 196.00 | 196.00 | -0.71% | 1,242,145 |
| Jun 15, 2026 | 200.55 | 201.00 | 196.80 | 197.40 | 197.40 | -0.23% | 969,404 |
| Jun 12, 2026 | 199.50 | 200.55 | 195.75 | 197.85 | 197.85 | 1.98% | 1,434,680 |
| Jun 11, 2026 | 197.95 | 199.30 | 196.05 | 198.00 | 194.00 | -0.53% | 4,192,535 |
| Jun 10, 2026 | 203.00 | 203.30 | 198.15 | 199.05 | 195.03 | -1.99% | 1,487,559 |
| Jun 9, 2026 | 202.85 | 204.00 | 200.25 | 203.10 | 199.00 | 0.12% | 1,781,036 |
| Jun 8, 2026 | 203.60 | 205.20 | 201.60 | 202.85 | 198.75 | -1.91% | 1,939,037 |
| Jun 5, 2026 | 210.20 | 210.35 | 204.00 | 206.80 | 202.62 | -1.78% | 1,420,812 |
| Jun 4, 2026 | 210.95 | 212.20 | 209.35 | 210.55 | 206.30 | -0.59% | 690,967 |
| Jun 3, 2026 | 210.75 | 212.40 | 207.65 | 211.80 | 207.52 | 0.55% | 1,162,094 |
| Jun 2, 2026 | 209.60 | 213.40 | 208.60 | 210.65 | 206.39 | 0.05% | 1,682,297 |
| Jun 1, 2026 | 209.60 | 211.30 | 206.50 | 210.55 | 206.30 | 0.79% | 868,865 |
| May 29, 2026 | 215.15 | 215.75 | 206.90 | 208.90 | 204.68 | -2.72% | 1,986,669 |
| May 27, 2026 | 210.95 | 218.90 | 210.75 | 214.75 | 210.41 | 2.04% | 1,471,927 |
| May 26, 2026 | 210.15 | 211.00 | 209.55 | 210.45 | 206.20 | 0.12% | 504,481 |
| May 25, 2026 | 211.10 | 211.85 | 209.40 | 210.20 | 205.95 | 0.48% | 1,521,299 |
| May 22, 2026 | 209.50 | 210.90 | 208.35 | 209.20 | 204.97 | 0.31% | 593,413 |
| May 21, 2026 | 210.00 | 210.00 | 207.65 | 208.55 | 204.34 | 0.72% | 1,100,548 |
| May 20, 2026 | 207.25 | 207.70 | 203.05 | 207.05 | 202.87 | -1.08% | 1,840,825 |
| May 19, 2026 | 210.30 | 212.35 | 209.00 | 209.30 | 205.07 | -0.26% | 1,296,204 |
| May 18, 2026 | 211.95 | 211.95 | 205.10 | 209.85 | 205.61 | -3.21% | 3,603,349 |
| May 15, 2026 | 221.20 | 224.40 | 216.05 | 216.80 | 212.42 | -1.97% | 1,927,521 |
| May 14, 2026 | 222.05 | 222.90 | 219.00 | 221.15 | 216.68 | 0.66% | 3,865,226 |
| May 13, 2026 | 212.80 | 220.85 | 212.80 | 219.70 | 215.26 | 3.63% | 2,982,898 |
| May 12, 2026 | 212.40 | 216.30 | 211.55 | 212.00 | 207.72 | -0.02% | 1,460,064 |
| May 11, 2026 | 214.35 | 215.00 | 211.55 | 212.05 | 207.77 | -1.12% | 621,463 |
| May 8, 2026 | 217.00 | 217.35 | 214.20 | 214.45 | 210.12 | -1.20% | 508,102 |
| May 7, 2026 | 216.45 | 219.25 | 215.75 | 217.05 | 212.67 | 0.70% | 1,362,135 |
| May 6, 2026 | 214.35 | 216.70 | 212.40 | 215.55 | 211.20 | 2.01% | 980,404 |
| May 5, 2026 | 212.45 | 212.45 | 209.45 | 211.30 | 207.03 | -0.42% | 711,370 |
| May 4, 2026 | 212.85 | 214.55 | 211.45 | 212.20 | 207.91 | 0.43% | 1,350,648 |
| Apr 30, 2026 | 215.15 | 215.60 | 209.75 | 211.30 | 207.03 | -2.13% | 1,431,798 |
| Apr 29, 2026 | 216.60 | 217.00 | 211.35 | 215.90 | 211.54 | 0.40% | 1,411,042 |
| Apr 28, 2026 | 213.20 | 218.20 | 212.20 | 215.05 | 210.71 | 0.73% | 2,961,362 |
| Apr 27, 2026 | 210.50 | 214.90 | 210.50 | 213.50 | 209.19 | 1.67% | 1,906,786 |
| Apr 24, 2026 | 210.75 | 211.95 | 208.55 | 210.00 | 205.76 | -0.45% | 1,350,879 |
| Apr 23, 2026 | 214.25 | 214.25 | 210.25 | 210.95 | 206.69 | -0.99% | 1,111,206 |
| Apr 22, 2026 | 211.80 | 213.80 | 210.60 | 213.05 | 208.75 | 0.47% | 1,508,469 |
| Apr 21, 2026 | 211.95 | 214.50 | 211.05 | 212.05 | 207.77 | 0.19% | 850,380 |