Tata Steel Limited (BOM:500470)
India · Delayed Price · Currency is INR 210.20
+1.00 (0.48%)
At close: May 25, 2026
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 209.50 | 210.90 | 208.35 | 209.20 | 209.20 | 0.31% | 593,413 |
| May 21, 2026 | 210.00 | 210.00 | 207.65 | 208.55 | 208.55 | 0.72% | 1,100,548 |
| May 20, 2026 | 207.25 | 207.70 | 203.05 | 207.05 | 207.05 | -1.08% | 1,840,825 |
| May 19, 2026 | 210.30 | 212.35 | 209.00 | 209.30 | 209.30 | -0.26% | 1,296,204 |
| May 18, 2026 | 211.95 | 211.95 | 205.10 | 209.85 | 209.85 | -3.21% | 3,603,349 |
| May 15, 2026 | 221.20 | 224.40 | 216.05 | 216.80 | 216.80 | -1.97% | 1,927,521 |
| May 14, 2026 | 222.05 | 222.90 | 219.00 | 221.15 | 221.15 | 0.66% | 3,865,226 |
| May 13, 2026 | 212.80 | 220.85 | 212.80 | 219.70 | 219.70 | 3.63% | 2,982,898 |
| May 12, 2026 | 212.40 | 216.30 | 211.55 | 212.00 | 212.00 | -0.02% | 1,460,064 |
| May 11, 2026 | 214.35 | 215.00 | 211.55 | 212.05 | 212.05 | -1.12% | 621,463 |
| May 8, 2026 | 217.00 | 217.35 | 214.20 | 214.45 | 214.45 | -1.20% | 508,102 |
| May 7, 2026 | 216.45 | 219.25 | 215.75 | 217.05 | 217.05 | 0.70% | 1,362,135 |
| May 6, 2026 | 214.35 | 216.70 | 212.40 | 215.55 | 215.55 | 2.01% | 980,404 |
| May 5, 2026 | 212.45 | 212.45 | 209.45 | 211.30 | 211.30 | -0.42% | 711,370 |
| May 4, 2026 | 212.85 | 214.55 | 211.45 | 212.20 | 212.20 | 0.43% | 1,350,648 |
| Apr 30, 2026 | 215.15 | 215.60 | 209.75 | 211.30 | 211.30 | -2.13% | 1,431,798 |
| Apr 29, 2026 | 216.60 | 217.00 | 211.35 | 215.90 | 215.90 | 0.40% | 1,411,042 |
| Apr 28, 2026 | 213.20 | 218.20 | 212.20 | 215.05 | 215.05 | 0.73% | 2,961,362 |
| Apr 27, 2026 | 210.50 | 214.90 | 210.50 | 213.50 | 213.50 | 1.67% | 1,906,786 |
| Apr 24, 2026 | 210.75 | 211.95 | 208.55 | 210.00 | 210.00 | -0.45% | 1,350,879 |
| Apr 23, 2026 | 214.25 | 214.25 | 210.25 | 210.95 | 210.95 | -0.99% | 1,111,206 |
| Apr 22, 2026 | 211.80 | 213.80 | 210.60 | 213.05 | 213.05 | 0.47% | 1,508,469 |
| Apr 21, 2026 | 211.95 | 214.50 | 211.05 | 212.05 | 212.05 | 0.19% | 850,380 |
| Apr 20, 2026 | 212.05 | 213.40 | 209.80 | 211.65 | 211.65 | -0.19% | 1,063,760 |
| Apr 17, 2026 | 210.70 | 212.40 | 208.45 | 212.05 | 212.05 | 0.64% | 1,565,789 |
| Apr 16, 2026 | 209.50 | 212.90 | 209.05 | 210.70 | 210.70 | 0.91% | 2,528,525 |
| Apr 15, 2026 | 208.25 | 211.15 | 207.55 | 208.80 | 208.80 | 1.09% | 1,657,172 |
| Apr 13, 2026 | 203.45 | 209.00 | 201.50 | 206.55 | 206.55 | -0.02% | 1,010,416 |
| Apr 10, 2026 | 206.90 | 209.00 | 204.75 | 206.60 | 206.60 | 0.66% | 2,043,841 |
| Apr 9, 2026 | 203.70 | 208.20 | 203.70 | 205.25 | 205.25 | 0.49% | 3,145,230 |
| Apr 8, 2026 | 202.40 | 206.45 | 202.10 | 204.25 | 204.25 | 3.13% | 1,471,030 |
| Apr 7, 2026 | 195.85 | 198.40 | 193.35 | 198.05 | 198.05 | 0.99% | 1,322,241 |
| Apr 6, 2026 | 192.90 | 196.60 | 190.20 | 196.10 | 196.10 | 1.06% | 1,195,615 |
| Apr 2, 2026 | 192.30 | 194.85 | 187.95 | 194.05 | 194.05 | -0.33% | 1,254,431 |
| Apr 1, 2026 | 200.00 | 200.05 | 194.05 | 194.70 | 194.70 | 1.51% | 1,099,752 |
| Mar 30, 2026 | 192.10 | 194.40 | 188.30 | 191.80 | 191.80 | -0.75% | 1,974,856 |
| Mar 27, 2026 | 193.75 | 195.45 | 192.60 | 193.25 | 193.25 | -1.73% | 1,530,928 |
| Mar 25, 2026 | 193.50 | 197.10 | 192.30 | 196.65 | 196.65 | 3.01% | 2,255,964 |
| Mar 24, 2026 | 191.55 | 192.15 | 187.75 | 190.90 | 190.90 | 1.95% | 2,127,343 |
| 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 |