Tata Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 21, 2023	13.45	13.65	13.45	13.55	13.55	-2.17%	2,518
Jun 20, 2023	13.95	13.95	13.85	13.85	13.43	-1.07%	3,808
Jun 16, 2023	13.60	14.00	13.60	14.00	13.58	4.87%	5,018
Jun 15, 2023	13.55	13.70	13.20	13.35	12.95	-3.26%	6,743
Jun 14, 2023	13.50	13.80	13.50	13.80	13.38	3.76%	3,463
Jun 13, 2023	13.25	13.40	13.25	13.30	12.90	2.31%	15,674
Jun 12, 2023	13.00	13.20	13.00	13.00	12.61	-1.52%	15,193
Jun 9, 2023	13.30	13.30	13.20	13.20	12.80	-1.86%	1,100
Jun 8, 2023	13.45	13.45	13.45	13.45	13.04	1.13%	400
Jun 7, 2023	13.20	13.30	13.20	13.30	12.90	1.92%	348,797
Jun 6, 2023	13.05	13.15	13.05	13.05	12.66	-0.76%	4,586
Jun 5, 2023	13.05	13.30	13.00	13.15	12.75	-1.50%	20,180
Jun 2, 2023	12.90	13.35	12.90	13.35	12.95	5.12%	10,048
Jun 1, 2023	12.65	12.75	12.50	12.70	12.32	3.25%	4,097
May 31, 2023	12.75	12.80	12.10	12.30	11.93	-2.77%	21,810
May 30, 2023	12.95	12.95	12.65	12.65	12.27	-0.39%	58
May 26, 2023	12.45	12.90	12.45	12.70	12.32	1.20%	6,298
May 25, 2023	12.50	12.60	12.45	12.55	12.17	-0.79%	12,558
May 24, 2023	12.80	12.80	12.65	12.65	12.27	-	10,001
May 23, 2023	12.45	12.65	12.45	12.65	12.27	4.12%	1,710
May 22, 2023	12.15	12.15	12.15	12.15	11.78	-	-
May 19, 2023	12.50	12.50	12.15	12.15	11.78	-3.57%	1,432
May 18, 2023	12.60	12.60	12.60	12.60	12.22	-	-
May 17, 2023	12.60	12.70	12.50	12.60	12.22	-0.40%	7,234
May 16, 2023	12.40	12.90	12.40	12.65	12.27	-2.32%	1,865
May 15, 2023	13.10	13.10	12.95	12.95	12.56	0.39%	101
May 12, 2023	12.90	12.95	12.90	12.90	12.51	-0.77%	1,013
May 11, 2023	13.05	13.05	13.00	13.00	12.61	-	9,809
May 10, 2023	13.30	13.30	13.00	13.00	12.61	-1.89%	43,581
May 9, 2023	13.30	13.30	13.25	13.25	12.85	1.15%	2,492
May 5, 2023	13.15	13.15	13.10	13.10	12.70	-0.38%	2,142
May 4, 2023	13.45	13.60	13.15	13.15	12.75	-	1,869
May 3, 2023	13.50	13.50	13.10	13.15	12.75	-2.59%	9,170
May 2, 2023	13.25	13.50	13.25	13.50	13.09	2.66%	23,193
Apr 28, 2023	13.15	13.15	13.15	13.15	12.75	-	-
Apr 27, 2023	13.20	13.20	13.10	13.15	12.75	-	15,576
Apr 26, 2023	13.15	13.15	13.15	13.15	12.75	-	-
Apr 25, 2023	13.15	13.15	13.15	13.15	12.75	2.73%	20
Apr 24, 2023	12.95	13.20	12.80	12.80	12.41	-	7,063
Apr 21, 2023	13.00	13.00	12.80	12.80	12.41	-3.40%	423
Apr 20, 2023	12.90	13.25	12.90	13.25	12.85	4.33%	21,520
Apr 19, 2023	13.10	13.10	12.70	12.70	12.32	-5.93%	1,100
Apr 18, 2023	13.05	13.50	13.05	13.50	13.09	3.05%	2,329
Apr 17, 2023	13.00	13.45	13.00	13.10	12.70	-3.68%	3,447
Apr 14, 2023	13.60	13.60	13.60	13.60	13.19	-	-
Apr 13, 2023	13.00	13.60	12.95	13.60	13.19	5.84%	3,566
Apr 12, 2023	12.75	12.95	12.35	12.85	12.46	0.39%	4,263
Apr 11, 2023	12.80	14.00	12.80	12.80	12.41	-	52
Apr 6, 2023	12.80	12.80	12.80	12.80	12.41	-	-
Apr 5, 2023	12.80	12.80	12.80	12.80	12.41	-	2,631