NSE:TATAGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	14.92	14.99	14.47	14.57	14.57	0.07%	31,535,750
Jun 15, 2026	14.65	14.91	14.48	14.56	14.56	1.82%	45,068,520
Jun 12, 2026	14.02	14.37	13.66	14.30	14.30	2.00%	37,292,660
Jun 11, 2026	13.76	14.09	13.34	14.02	14.02	-1.61%	93,214,250
Jun 10, 2026	14.40	14.41	14.22	14.25	14.25	-3.13%	75,994,750
Jun 9, 2026	14.94	14.99	14.66	14.71	14.71	0.89%	57,323,657
Jun 8, 2026	14.62	14.95	14.54	14.58	14.58	-2.80%	75,406,422
Jun 5, 2026	15.44	15.44	14.93	15.00	15.00	-0.46%	42,858,552
Jun 4, 2026	15.14	15.14	14.97	15.07	15.07	0.60%	38,984,240
Jun 3, 2026	15.20	15.20	14.95	14.98	14.98	-0.73%	51,680,110
Jun 2, 2026	14.99	15.12	14.88	15.09	15.09	0.94%	44,278,900
Jun 1, 2026	14.98	15.09	14.93	14.95	14.95	-0.93%	51,916,590
May 29, 2026	15.14	15.51	14.76	15.09	15.09	-0.33%	46,917,360
May 27, 2026	15.29	15.29	15.09	15.14	15.14	-0.46%	45,653,340
May 26, 2026	15.38	15.40	15.20	15.21	15.21	-0.65%	45,803,290
May 25, 2026	14.92	15.45	14.92	15.31	15.31	-	44,586,640
May 22, 2026	15.34	15.38	15.26	15.31	15.31	-0.20%	47,278,520
May 21, 2026	14.89	15.40	14.89	15.34	15.34	0.39%	49,036,470
May 20, 2026	15.32	15.32	15.11	15.28	15.28	-0.26%	71,470,660
May 19, 2026	15.23	15.34	15.16	15.32	15.32	0.72%	52,797,520
May 18, 2026	15.18	15.25	15.02	15.21	15.21	0.20%	69,714,190
May 15, 2026	15.39	15.39	15.16	15.18	15.18	-1.75%	92,963,170
May 14, 2026	15.23	15.99	15.23	15.45	15.45	0.13%	124,784,600
May 13, 2026	15.71	16.34	15.19	15.43	15.43	5.61%	201,910,000
May 12, 2026	14.58	14.71	14.58	14.61	14.61	1.04%	86,870,840
May 11, 2026	14.59	14.95	14.45	14.46	14.46	-0.89%	75,960,360
May 8, 2026	14.69	14.69	14.56	14.59	14.59	-0.07%	56,646,400
May 7, 2026	14.64	14.69	14.48	14.60	14.60	0.41%	56,435,380
May 6, 2026	14.68	14.73	14.49	14.54	14.54	1.47%	81,921,430
May 5, 2026	14.71	14.71	14.25	14.33	14.33	-0.21%	46,845,150
May 4, 2026	14.84	14.84	14.33	14.36	14.36	-0.83%	57,137,510
Apr 30, 2026	14.40	14.50	13.91	14.48	14.48	1.47%	56,119,070
Apr 29, 2026	14.53	14.53	14.25	14.27	14.27	-0.90%	53,765,770
Apr 28, 2026	14.54	14.55	14.38	14.40	14.40	-1.17%	62,737,720
Apr 27, 2026	14.63	14.73	14.57	14.57	14.57	0.21%	51,025,070
Apr 24, 2026	14.55	14.58	14.41	14.54	14.54	-0.07%	56,269,960
Apr 23, 2026	14.29	14.66	14.29	14.55	14.55	-0.75%	45,962,630
Apr 22, 2026	14.69	14.74	14.57	14.66	14.66	-0.20%	61,938,210
Apr 21, 2026	14.79	14.79	14.65	14.69	14.69	0.20%	54,505,760
Apr 20, 2026	14.69	14.69	14.58	14.66	14.66	0.07%	62,991,010
Apr 17, 2026	14.72	14.72	14.53	14.65	14.65	-0.61%	62,700,400
Apr 16, 2026	15.05	15.05	14.31	14.74	14.74	0.34%	65,085,310
Apr 15, 2026	14.87	14.90	14.66	14.69	14.69	1.24%	110,394,000
Apr 13, 2026	14.49	14.55	14.32	14.51	14.51	0.14%	72,752,810
Apr 10, 2026	14.82	14.82	14.43	14.49	14.49	0.21%	88,659,140
Apr 9, 2026	14.47	14.48	14.22	14.46	14.46	-0.82%	83,688,070
Apr 8, 2026	14.64	15.99	14.35	14.58	14.58	2.03%	116,457,900
Apr 7, 2026	14.12	14.36	14.12	14.29	14.29	-0.69%	83,200,030
Apr 6, 2026	14.15	14.43	14.06	14.39	14.39	1.70%	88,736,160
Apr 2, 2026	14.44	14.44	14.00	14.15	14.15	-2.08%	98,819,010