Tata Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	183.15	183.55	181.20	182.70	182.70	-0.84%	810,376
Jul 23, 2026	187.80	187.80	183.55	184.25	184.25	-1.21%	738,037
Jul 22, 2026	187.70	187.80	185.00	186.50	186.50	-0.40%	733,224
Jul 21, 2026	186.50	188.10	184.75	187.25	187.25	0.46%	691,170
Jul 20, 2026	185.85	187.20	185.80	186.40	186.40	0.27%	662,287
Jul 17, 2026	185.00	186.55	183.40	185.90	185.90	0.22%	1,587,751
Jul 16, 2026	186.15	186.70	184.90	185.50	185.50	0.13%	3,596,002
Jul 15, 2026	188.65	189.35	185.00	185.25	185.25	-1.65%	1,335,563
Jul 14, 2026	186.90	190.35	186.75	188.35	188.35	0.64%	1,745,913
Jul 13, 2026	189.90	189.90	185.40	187.15	187.15	-2.09%	1,488,411
Jul 10, 2026	189.95	193.25	189.00	191.15	191.15	1.78%	807,641
Jul 9, 2026	189.90	189.90	186.65	187.80	187.80	-0.16%	1,534,272
Jul 8, 2026	188.40	189.75	186.60	188.10	188.10	-0.87%	773,914
Jul 7, 2026	191.20	191.40	189.00	189.75	189.75	-0.58%	725,820
Jul 6, 2026	190.00	191.45	189.40	190.85	190.85	0.53%	1,241,072
Jul 3, 2026	191.00	193.00	189.20	189.85	189.85	1.44%	1,341,665
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