NSE:TATAGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	14.13	14.20	13.83	14.14	14.14	2.54%	122,095,500
Mar 27, 2026	13.81	13.90	13.62	13.79	13.79	-1.29%	91,559,837
Mar 25, 2026	13.89	14.30	13.89	13.97	13.97	3.02%	109,667,821
Mar 24, 2026	13.39	13.68	13.13	13.56	13.56	3.75%	180,842,400
Mar 23, 2026	13.70	13.78	12.72	13.07	13.07	-8.22%	278,802,300
Mar 20, 2026	14.59	14.59	14.08	14.24	14.24	-1.45%	123,915,900
Mar 19, 2026	15.00	15.00	14.29	14.45	14.45	-3.67%	116,884,800
Mar 18, 2026	15.40	15.40	14.89	15.00	15.00	-0.20%	58,153,070
Mar 17, 2026	14.94	15.24	14.94	15.03	15.03	0.74%	56,453,180
Mar 16, 2026	15.17	15.17	14.89	14.92	14.92	-2.36%	99,729,410
Mar 13, 2026	15.52	17.10	15.23	15.28	15.28	-1.55%	94,193,490
Mar 12, 2026	15.39	15.56	15.22	15.52	15.52	-0.13%	62,511,800
Mar 11, 2026	15.71	15.71	15.42	15.54	15.54	0.19%	60,256,750
Mar 10, 2026	15.69	15.69	15.38	15.51	15.51	0.78%	65,016,250
Mar 9, 2026	15.72	16.40	15.24	15.39	15.39	0.33%	123,649,416
Mar 6, 2026	15.54	15.54	15.27	15.34	15.34	-1.10%	75,531,256
Mar 5, 2026	15.80	16.45	15.39	15.51	15.51	-1.02%	120,304,300
Mar 4, 2026	15.60	15.98	15.41	15.67	15.67	-3.21%	173,425,200
Mar 2, 2026	15.80	16.80	15.67	16.19	16.19	5.13%	405,901,800
Feb 27, 2026	15.41	15.43	14.51	15.40	15.40	0.72%	63,992,960
Feb 26, 2026	15.48	15.55	15.23	15.29	15.29	-0.78%	77,831,410
Feb 25, 2026	15.47	15.48	15.34	15.41	15.41	0.33%	72,134,730
Feb 24, 2026	15.48	15.48	15.01	15.36	15.36	0.92%	92,623,720
Feb 23, 2026	15.15	15.90	15.15	15.22	15.22	1.87%	121,504,566
Feb 20, 2026	15.25	15.50	14.70	14.94	14.94	0.40%	62,883,950
Feb 19, 2026	14.90	14.96	14.67	14.88	14.88	1.92%	90,413,210
Feb 18, 2026	14.61	14.72	14.34	14.60	14.60	-0.07%	80,373,150
Feb 17, 2026	14.81	14.81	14.50	14.61	14.61	-1.75%	96,747,700
Feb 16, 2026	15.15	15.97	14.76	14.87	14.87	0.54%	79,337,170
Feb 13, 2026	14.98	14.98	14.11	14.79	14.79	-1.86%	101,853,000
Feb 12, 2026	15.17	15.17	15.00	15.07	15.07	0.13%	76,301,440
Feb 11, 2026	15.02	15.80	15.00	15.05	15.05	0.20%	77,402,260
Feb 10, 2026	14.97	15.98	14.96	15.02	15.02	0.40%	94,172,550
Feb 9, 2026	14.75	15.30	14.75	14.96	14.96	1.63%	153,388,000
Feb 6, 2026	14.72	14.77	14.30	14.72	14.72	-0.54%	154,364,900
Feb 5, 2026	14.69	14.88	14.49	14.80	14.80	-2.70%	210,745,400
Feb 4, 2026	14.97	15.38	14.97	15.21	15.21	4.04%	259,310,700
Feb 3, 2026	14.53	14.89	14.33	14.62	14.62	3.10%	383,551,600
Feb 2, 2026	14.98	14.98	13.55	14.18	14.18	-4.38%	418,010,500
Feb 1, 2026	14.51	15.14	13.62	14.83	14.83	-5.96%	494,191,200
Jan 30, 2026	16.47	16.94	15.50	15.77	15.77	-9.16%	738,630,400
Jan 29, 2026	15.95	17.70	15.95	17.36	17.36	9.25%	580,169,500
Jan 28, 2026	15.64	16.00	15.63	15.89	15.89	3.11%	274,139,900
Jan 27, 2026	15.52	16.79	15.27	15.41	15.41	3.15%	261,214,600
Jan 23, 2026	15.12	16.14	14.84	14.94	14.94	2.68%	259,442,700
Jan 22, 2026	14.90	16.00	14.01	14.55	14.55	-9.35%	445,646,800
Jan 21, 2026	15.48	16.83	15.48	16.05	16.05	4.36%	859,678,900
Jan 20, 2026	14.49	15.50	13.90	15.38	15.38	8.77%	368,515,300
Jan 19, 2026	14.30	14.30	13.85	14.14	14.14	2.39%	157,255,400
Jan 16, 2026	14.21	14.23	13.74	13.81	13.81	-0.43%	114,555,300