Tata Steel Limited (BOM:500470)
India · Delayed Price · Currency is INR 187.70
-0.70 (-0.37%)
At close: Sep 25, 2026
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 185.10 | 185.10 | 182.00 | 182.60 | 182.60 | -0.35% | 583,548 |
| Aug 20, 2026 | 184.60 | 185.55 | 183.00 | 183.25 | 183.25 | -0.41% | 6,350,100 |
| Aug 19, 2026 | 184.85 | 185.00 | 182.45 | 184.00 | 184.00 | -0.65% | 1,048,518 |
| Aug 18, 2026 | 186.15 | 187.10 | 184.30 | 185.20 | 185.20 | -0.48% | 767,928 |
| Aug 17, 2026 | 183.90 | 186.35 | 182.05 | 186.10 | 186.10 | 1.47% | 788,798 |
| Aug 14, 2026 | 184.00 | 184.00 | 180.05 | 183.40 | 183.40 | -0.81% | 1,536,681 |
| Aug 13, 2026 | 186.20 | 186.75 | 183.35 | 184.90 | 184.90 | -0.30% | 1,135,673 |
| Aug 12, 2026 | 188.20 | 188.90 | 183.60 | 185.45 | 185.45 | -1.57% | 1,368,490 |
| Aug 11, 2026 | 191.70 | 191.70 | 186.85 | 188.40 | 188.40 | -0.87% | 1,190,349 |
| Aug 10, 2026 | 187.35 | 192.30 | 187.35 | 190.05 | 190.05 | 1.09% | 2,545,485 |
| Aug 7, 2026 | 189.30 | 189.60 | 186.80 | 188.00 | 188.00 | -0.69% | 672,661 |
| Aug 6, 2026 | 193.40 | 193.65 | 189.05 | 189.30 | 189.30 | -1.02% | 1,044,022 |
| Aug 5, 2026 | 192.40 | 192.80 | 189.85 | 191.25 | 191.25 | 0.55% | 871,447 |
| Aug 4, 2026 | 191.45 | 192.70 | 189.00 | 190.20 | 190.20 | 0.58% | 848,677 |
| Aug 3, 2026 | 191.15 | 193.50 | 188.60 | 189.10 | 189.10 | -0.37% | 1,194,250 |
| Jul 31, 2026 | 188.00 | 191.70 | 186.30 | 189.80 | 189.80 | 1.52% | 2,408,365 |
| Jul 30, 2026 | 188.00 | 188.80 | 186.10 | 186.95 | 186.95 | -0.19% | 844,124 |
| Jul 29, 2026 | 183.50 | 188.60 | 183.00 | 187.30 | 187.30 | 2.52% | 1,577,741 |
| Jul 28, 2026 | 184.50 | 185.15 | 182.15 | 182.70 | 182.70 | -0.81% | 740,364 |
| Jul 27, 2026 | 183.30 | 184.95 | 183.30 | 184.20 | 184.20 | 0.82% | 717,304 |
| 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 |