NSE:TATAGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.71	14.75	14.65	14.67	14.67	-0.14%	35,154,842
Sep 22, 2026	14.78	14.78	14.61	14.69	14.69	-0.47%	45,022,739
Sep 21, 2026	14.85	14.86	14.75	14.76	14.76	-0.61%	34,757,654
Sep 18, 2026	14.73	14.91	14.73	14.85	14.85	1.57%	55,967,837
Sep 17, 2026	14.56	14.69	14.55	14.62	14.62	-0.41%	37,551,457
Sep 16, 2026	14.61	14.69	14.61	14.68	14.68	1.10%	32,001,501
Sep 15, 2026	14.67	14.67	14.52	14.52	14.52	-1.22%	40,637,526
Sep 11, 2026	14.61	14.79	14.58	14.70	14.70	-0.88%	38,276,819
Sep 10, 2026	14.88	14.92	14.82	14.83	14.83	0.27%	42,926,312
Sep 9, 2026	14.78	14.85	14.71	14.79	14.79	-	27,633,939
Sep 8, 2026	14.78	14.89	14.73	14.79	14.79	0.20%	43,973,894
Sep 7, 2026	14.87	14.87	14.67	14.76	14.76	-1.20%	57,797,478
Sep 4, 2026	14.82	15.04	14.82	14.94	14.94	0.81%	44,264,152
Sep 3, 2026	14.82	14.90	14.53	14.82	14.82	2.00%	45,769,466
Sep 2, 2026	14.36	14.69	14.33	14.53	14.53	-1.36%	55,019,240
Sep 1, 2026	15.15	15.19	14.72	14.73	14.73	-1.54%	57,784,083
Aug 31, 2026	15.36	15.36	14.72	14.96	14.96	-2.60%	71,879,880
Aug 28, 2026	15.29	15.67	15.07	15.36	15.36	0.46%	40,398,623
Aug 27, 2026	15.54	15.54	15.06	15.29	15.29	-1.67%	78,652,833
Aug 26, 2026	15.88	15.88	15.33	15.55	15.55	-0.26%	57,912,822
Aug 25, 2026	15.71	15.71	15.54	15.59	15.59	-0.13%	66,482,840
Aug 24, 2026	15.45	15.69	15.45	15.61	15.61	1.30%	88,699,104
Aug 21, 2026	15.18	15.47	15.18	15.41	15.41	1.92%	78,553,859
Aug 20, 2026	14.90	15.20	14.77	15.12	15.12	2.37%	74,592,702
Aug 19, 2026	14.84	14.85	14.51	14.77	14.77	-0.54%	32,916,616
Aug 18, 2026	14.47	15.22	14.47	14.85	14.85	-	31,734,829
Aug 17, 2026	14.99	14.99	14.62	14.85	14.85	1.02%	38,594,049
Aug 14, 2026	14.74	14.74	14.26	14.70	14.70	-0.27%	45,166,414
Aug 13, 2026	14.85	15.00	14.68	14.74	14.74	-0.74%	59,200,423
Aug 12, 2026	14.75	14.94	14.74	14.85	14.85	0.75%	53,145,837
Aug 11, 2026	14.99	14.99	14.63	14.74	14.74	0.75%	64,442,513
Aug 10, 2026	14.89	14.89	14.49	14.63	14.63	0.97%	71,429,464
Aug 7, 2026	14.37	14.52	14.33	14.49	14.49	0.84%	47,328,022
Aug 6, 2026	14.03	14.45	13.76	14.37	14.37	2.42%	68,009,499
Aug 5, 2026	13.85	14.08	13.85	14.03	14.03	1.89%	51,475,427
Aug 4, 2026	13.78	13.88	13.76	13.77	13.77	-0.07%	23,261,566
Aug 3, 2026	13.78	13.88	13.70	13.78	13.78	-	38,629,129
Jul 31, 2026	13.89	13.89	13.73	13.78	13.78	-0.07%	21,717,308
Jul 30, 2026	13.75	13.82	13.72	13.79	13.79	0.36%	35,285,680
Jul 29, 2026	13.79	13.79	13.62	13.74	13.74	-	30,275,421
Jul 28, 2026	13.86	13.86	13.51	13.74	13.74	-1.36%	29,249,790
Jul 27, 2026	13.89	14.00	13.87	13.93	13.93	0.51%	34,204,483
Jul 24, 2026	13.99	13.99	13.66	13.86	13.86	-0.65%	31,447,302
Jul 23, 2026	14.35	14.35	13.93	13.95	13.95	-0.36%	37,772,085
Jul 22, 2026	13.83	14.09	13.48	14.00	14.00	1.23%	38,467,711
Jul 21, 2026	13.73	13.90	13.68	13.83	13.83	0.73%	23,634,488
Jul 20, 2026	13.65	13.79	13.65	13.73	13.73	0.88%	36,937,534
Jul 17, 2026	13.93	13.93	13.54	13.61	13.61	-0.58%	49,753,666
Jul 16, 2026	13.68	13.97	13.64	13.69	13.69	0.07%	36,439,426
Jul 15, 2026	13.68	13.80	13.64	13.68	13.68	0.29%	39,217,678