Tata Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	197.60	197.60	194.37	196.49	-	-0.64%	8,176,987
Feb 5, 2026	193.00	198.41	191.52	197.76	197.76	1.21%	31,293,680
Feb 4, 2026	193.99	196.14	193.45	195.40	195.40	1.28%	13,859,140
Feb 3, 2026	193.58	199.00	191.51	192.93	192.93	2.34%	28,467,890
Feb 2, 2026	185.38	189.00	182.55	188.51	188.51	1.69%	25,601,940
Feb 1, 2026	188.81	193.76	184.26	185.38	185.38	-4.01%	26,527,490
Jan 30, 2026	198.55	199.00	190.63	193.13	193.13	-4.54%	52,262,840
Jan 29, 2026	194.45	202.99	194.11	202.32	202.32	4.37%	60,610,900
Jan 28, 2026	193.49	195.20	192.10	193.85	193.85	0.82%	33,310,710
Jan 27, 2026	189.67	193.14	187.72	192.28	192.28	2.49%	42,314,280
Jan 23, 2026	190.50	192.40	187.27	187.61	187.61	-0.79%	28,492,700
Jan 22, 2026	185.89	189.99	185.79	189.10	189.10	2.54%	35,681,680
Jan 21, 2026	183.56	185.71	180.88	184.41	184.41	0.46%	35,037,960
Jan 20, 2026	188.27	190.00	183.03	183.56	183.56	-2.50%	20,094,920
Jan 19, 2026	187.10	189.44	186.80	188.27	188.27	0.03%	19,709,360
Jan 16, 2026	190.05	191.00	187.31	188.21	188.21	-0.55%	26,028,510
Jan 14, 2026	182.57	190.65	181.66	189.25	189.25	3.66%	55,907,770
Jan 13, 2026	183.50	184.39	181.10	182.57	182.57	-0.37%	19,155,081
Jan 12, 2026	178.40	183.65	177.64	183.24	183.24	2.71%	25,782,260
Jan 9, 2026	179.05	181.50	177.33	178.40	178.40	-0.95%	25,318,700
Jan 8, 2026	185.45	185.87	179.55	180.12	180.12	-2.00%	38,454,950
Jan 7, 2026	186.20	186.65	182.90	183.80	183.80	-1.29%	18,231,580
Jan 6, 2026	186.00	187.85	184.47	186.20	186.20	0.26%	28,514,280
Jan 5, 2026	182.88	186.89	182.87	185.72	185.72	1.55%	30,646,000
Jan 2, 2026	182.00	183.85	181.60	182.88	182.88	0.54%	23,006,840
Jan 1, 2026	180.60	182.20	180.20	181.89	181.89	1.01%	21,507,750
Dec 31, 2025	180.00	181.40	178.50	180.08	180.08	2.43%	50,897,200
Dec 30, 2025	172.78	176.35	170.80	175.80	175.80	2.03%	33,741,158
Dec 29, 2025	169.51	174.13	169.29	172.30	172.30	1.88%	48,001,900
Dec 26, 2025	169.89	169.90	167.82	169.12	169.12	-0.56%	16,904,830
Dec 24, 2025	171.35	171.65	169.67	170.07	170.07	-0.49%	17,430,400
Dec 23, 2025	169.35	171.35	169.25	170.90	170.90	0.99%	17,348,070
Dec 22, 2025	169.04	171.46	169.00	169.22	169.22	0.31%	23,729,300
Dec 19, 2025	169.15	169.62	167.83	168.69	168.69	0.34%	28,448,890
Dec 18, 2025	169.92	170.45	167.56	168.12	168.12	-1.30%	13,152,370
Dec 17, 2025	170.09	171.30	169.66	170.34	170.34	0.30%	11,624,500
Dec 16, 2025	172.70	172.70	169.25	169.83	169.83	-1.76%	22,981,930
Dec 15, 2025	170.95	173.17	170.50	172.87	172.87	0.57%	23,254,200
Dec 12, 2025	167.60	172.50	167.40	171.89	171.89	3.31%	41,130,920
Dec 11, 2025	163.50	166.66	163.17	166.38	166.38	2.56%	32,603,560
Dec 10, 2025	161.00	163.68	160.81	162.23	162.23	0.97%	22,537,540
Dec 9, 2025	163.39	163.39	160.06	160.67	160.67	-1.71%	25,766,370
Dec 8, 2025	167.09	168.20	163.00	163.47	163.47	-2.18%	15,772,400
Dec 5, 2025	167.00	167.65	165.00	167.11	167.11	0.20%	33,500,430
Dec 4, 2025	167.80	167.97	166.20	166.77	166.77	-0.09%	11,419,960
Dec 3, 2025	167.78	167.99	165.00	166.92	166.92	-0.51%	18,873,940
Dec 2, 2025	168.43	168.85	167.00	167.78	167.78	-0.50%	15,355,020
Dec 1, 2025	169.00	169.65	167.70	168.63	168.63	0.40%	11,758,470
Nov 28, 2025	168.13	169.00	167.29	167.96	167.96	-0.10%	11,975,530
Nov 27, 2025	170.45	171.00	167.18	168.13	168.13	-0.91%	17,546,620