NSE:TATAGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	15.39	15.39	15.16	15.18	-	-1.75%	92,963,170
May 14, 2026	15.23	15.99	15.23	15.45	-	0.13%	124,784,600
May 13, 2026	15.71	16.34	15.19	15.43	-	5.61%	201,910,000
May 12, 2026	14.58	14.71	14.58	14.61	-	1.04%	86,870,840
May 11, 2026	14.59	14.95	14.45	14.46	-	-0.89%	75,960,360
May 8, 2026	14.69	14.69	14.56	14.59	-	-0.07%	56,646,400
May 7, 2026	14.64	14.69	14.48	14.60	-	0.41%	56,435,380
May 6, 2026	14.68	14.73	14.49	14.54	-	1.47%	81,921,430
May 5, 2026	14.71	14.71	14.25	14.33	-	-0.21%	46,845,150
May 4, 2026	14.84	14.84	14.33	14.36	-	-0.83%	57,137,510
Apr 30, 2026	14.40	14.50	13.91	14.48	-	1.47%	56,119,070
Apr 29, 2026	14.53	14.53	14.25	14.27	-	-0.90%	53,765,770
Apr 28, 2026	14.54	14.55	14.38	14.40	-	-1.17%	62,737,720
Apr 27, 2026	14.63	14.73	14.57	14.57	-	0.21%	51,025,070
Apr 24, 2026	14.55	14.58	14.41	14.54	-	-0.07%	56,269,960
Apr 23, 2026	14.29	14.66	14.29	14.55	-	-0.75%	45,962,630
Apr 22, 2026	14.69	14.74	14.57	14.66	-	-0.20%	61,938,210
Apr 21, 2026	14.79	14.79	14.65	14.69	-	0.20%	54,505,760
Apr 20, 2026	14.69	14.69	14.58	14.66	-	0.07%	62,991,010
Apr 17, 2026	14.72	14.72	14.53	14.65	-	-0.61%	62,700,400
Apr 16, 2026	15.05	15.05	14.31	14.74	-	0.34%	65,085,310
Apr 15, 2026	14.87	14.90	14.66	14.69	-	1.24%	110,394,000
Apr 13, 2026	14.49	14.55	14.32	14.51	-	0.14%	72,752,810
Apr 10, 2026	14.82	14.82	14.43	14.49	-	0.21%	88,659,140
Apr 9, 2026	14.47	14.48	14.22	14.46	-	-0.82%	83,688,070
Apr 8, 2026	14.64	15.99	14.35	14.58	-	2.03%	116,457,900
Apr 7, 2026	14.12	14.36	14.12	14.29	-	-0.69%	83,200,030
Apr 6, 2026	14.15	14.43	14.06	14.39	-	1.70%	88,736,160
Apr 2, 2026	14.44	14.44	14.00	14.15	-	-2.08%	98,819,010
Apr 1, 2026	14.14	14.98	13.78	14.45	-	2.19%	93,571,520
Mar 30, 2026	14.13	14.20	13.83	14.14	-	2.54%	122,095,500
Mar 27, 2026	13.81	13.90	13.62	13.79	-	-1.29%	91,559,830
Mar 25, 2026	13.89	14.30	13.89	13.97	-	3.02%	109,667,800
Mar 24, 2026	13.39	13.68	13.13	13.56	-	3.75%	180,842,400
Mar 23, 2026	13.70	13.78	12.72	13.07	-	-8.22%	278,802,300
Mar 20, 2026	14.59	14.59	14.08	14.24	-	-1.45%	123,915,900
Mar 19, 2026	15.00	15.00	14.29	14.45	-	-3.67%	116,884,800
Mar 18, 2026	15.40	15.40	14.89	15.00	-	-0.20%	58,153,070
Mar 17, 2026	14.94	15.24	14.94	15.03	-	0.74%	56,453,180
Mar 16, 2026	15.17	15.17	14.89	14.92	-	-2.36%	99,729,410
Mar 13, 2026	15.52	17.10	15.23	15.28	-	-1.55%	94,193,490
Mar 12, 2026	15.39	15.56	15.22	15.52	-	-0.13%	62,511,800
Mar 11, 2026	15.71	15.71	15.42	15.54	-	0.19%	60,256,750
Mar 10, 2026	15.69	15.69	15.38	15.51	-	0.78%	65,016,250
Mar 9, 2026	15.72	16.40	15.24	15.39	-	0.33%	123,649,400
Mar 6, 2026	15.54	15.54	15.27	15.34	-	-1.10%	75,531,250
Mar 5, 2026	15.80	16.45	15.39	15.51	-	-1.02%	120,304,300
Mar 4, 2026	15.60	15.98	15.41	15.67	-	-3.21%	173,425,200
Mar 2, 2026	15.80	16.80	15.67	16.19	-	5.13%	405,901,800
Feb 27, 2026	15.41	15.43	14.51	15.40	-	0.72%	63,992,960