Tata Steel Limited (BOM:500470)
India · Delayed Price · Currency is INR 179.60
+3.40 (1.93%)
At close: Nov 4, 2026
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 175.20 | 179.90 | 174.30 | 179.60 | 179.60 | 1.93% | 1,218,718 |
| Nov 3, 2026 | 179.45 | 179.50 | 175.10 | 176.20 | 176.20 | -0.54% | 939,424 |
| Nov 2, 2026 | 169.80 | 177.15 | 169.40 | 177.15 | 177.15 | 5.64% | 2,362,224 |
| Oct 30, 2026 | 168.55 | 168.65 | 167.20 | 167.70 | 167.70 | -1.06% | 829,328 |
| Oct 29, 2026 | 168.80 | 169.65 | 167.80 | 169.50 | 169.50 | 0.21% | 917,031 |
| Oct 28, 2026 | 170.45 | 170.95 | 168.00 | 169.15 | 169.15 | -1.37% | 772,854 |
| Oct 27, 2026 | 169.25 | 172.55 | 168.20 | 171.50 | 171.50 | 1.00% | 1,396,628 |
| Oct 26, 2026 | 167.70 | 169.80 | 165.50 | 169.80 | 169.80 | 1.52% | 723,346 |
| Oct 23, 2026 | 171.25 | 171.35 | 163.40 | 167.25 | 167.25 | -3.21% | 1,442,026 |
| Oct 22, 2026 | 170.45 | 172.80 | 168.05 | 172.80 | 172.80 | 0.29% | 837,964 |
| Oct 21, 2026 | 175.15 | 176.50 | 170.60 | 172.30 | 172.30 | -0.92% | 662,669 |
| Oct 19, 2026 | 175.30 | 176.40 | 173.80 | 173.90 | 173.90 | -0.97% | 760,529 |
| Oct 16, 2026 | 175.50 | 178.15 | 174.85 | 175.60 | 175.60 | -0.48% | 964,954 |
| Oct 15, 2026 | 175.00 | 176.90 | 173.00 | 176.45 | 176.45 | 1.23% | 898,567 |
| Oct 14, 2026 | 175.75 | 175.80 | 173.55 | 174.30 | 174.30 | -0.23% | 696,590 |
| Oct 13, 2026 | 172.30 | 174.80 | 171.65 | 174.70 | 174.70 | 1.39% | 882,729 |
| Oct 12, 2026 | 175.25 | 177.20 | 172.10 | 172.30 | 172.30 | -0.75% | 796,212 |
| Oct 9, 2026 | 171.00 | 174.35 | 170.25 | 173.60 | 173.60 | 1.22% | 616,203 |
| Oct 8, 2026 | 176.40 | 177.80 | 170.55 | 171.50 | 171.50 | -2.28% | 1,360,791 |
| Oct 7, 2026 | 178.00 | 178.25 | 174.60 | 175.50 | 175.50 | -1.74% | 930,136 |
| Oct 6, 2026 | 178.50 | 180.40 | 177.00 | 178.60 | 178.60 | 0.34% | 616,157 |
| Oct 5, 2026 | 179.10 | 181.30 | 177.05 | 178.00 | 178.00 | -0.61% | 1,192,664 |
| Oct 1, 2026 | 184.60 | 186.50 | 175.75 | 179.10 | 179.10 | -3.01% | 3,497,058 |
| Sep 30, 2026 | 189.20 | 190.40 | 184.65 | 184.65 | 184.65 | -1.76% | 2,496,708 |
| Sep 29, 2026 | 185.15 | 188.90 | 184.20 | 187.95 | 187.95 | 1.05% | 663,648 |
| Sep 28, 2026 | 187.90 | 188.50 | 185.30 | 186.00 | 186.00 | -0.91% | 650,832 |
| Sep 25, 2026 | 188.40 | 190.30 | 187.10 | 187.70 | 187.70 | -0.37% | 681,501 |
| Sep 24, 2026 | 189.90 | 191.80 | 187.80 | 188.40 | 188.40 | -1.23% | 776,722 |
| Sep 23, 2026 | 185.00 | 191.50 | 184.95 | 190.75 | 190.75 | 3.28% | 1,641,279 |
| Sep 22, 2026 | 183.60 | 185.50 | 183.10 | 184.70 | 184.70 | 0.60% | 843,654 |
| Sep 21, 2026 | 185.25 | 186.85 | 183.30 | 183.60 | 183.60 | -0.62% | 528,909 |
| Sep 18, 2026 | 186.20 | 187.95 | 184.75 | 184.75 | 184.75 | -1.73% | 1,085,648 |
| Sep 17, 2026 | 182.75 | 189.40 | 182.70 | 188.00 | 188.00 | 2.82% | 736,435 |
| Sep 16, 2026 | 183.60 | 185.40 | 180.25 | 182.85 | 182.85 | -0.30% | 2,188,281 |
| Sep 15, 2026 | 186.45 | 186.45 | 182.30 | 183.40 | 183.40 | 0.30% | 1,263,161 |
| Sep 11, 2026 | 184.40 | 184.95 | 180.85 | 182.85 | 182.85 | -1.67% | 1,311,167 |
| Sep 10, 2026 | 189.20 | 189.20 | 185.15 | 185.95 | 185.95 | -1.38% | 1,262,858 |
| Sep 9, 2026 | 185.20 | 190.15 | 183.45 | 188.55 | 188.55 | 2.42% | 1,619,693 |
| Sep 8, 2026 | 186.15 | 186.50 | 183.55 | 184.10 | 184.10 | -0.75% | 1,870,023 |
| Sep 7, 2026 | 189.00 | 190.20 | 184.40 | 185.50 | 185.50 | -1.85% | 2,282,065 |
| Sep 4, 2026 | 183.95 | 189.90 | 182.85 | 189.00 | 189.00 | 2.91% | 1,235,892 |
| Sep 3, 2026 | 184.30 | 187.60 | 182.00 | 183.65 | 183.65 | 0.03% | 1,244,112 |
| Sep 2, 2026 | 182.95 | 184.00 | 181.40 | 183.60 | 183.60 | -0.19% | 749,352 |
| Sep 1, 2026 | 183.85 | 188.60 | 182.00 | 183.95 | 183.95 | -0.03% | 1,949,689 |
| Aug 31, 2026 | 185.95 | 185.95 | 181.45 | 184.00 | 184.00 | -1.18% | 1,316,657 |
| Aug 28, 2026 | 187.05 | 188.75 | 184.25 | 186.20 | 186.20 | -0.11% | 2,816,261 |
| Aug 27, 2026 | 187.55 | 190.20 | 186.40 | 186.40 | 186.40 | -1.09% | 2,350,081 |
| Aug 26, 2026 | 186.90 | 189.60 | 184.05 | 188.45 | 188.45 | 1.10% | 1,060,700 |
| Aug 25, 2026 | 186.05 | 187.30 | 183.50 | 186.40 | 186.40 | 0.22% | 858,158 |
| Aug 24, 2026 | 185.45 | 186.05 | 183.10 | 186.00 | 186.00 | 1.86% | 1,355,294 |