Tata Steel Limited (NSE:TATASTEEL)
India · Delayed Price · Currency is INR 169.23
-0.55 (-0.32%)
Sep 15, 2025, 3:30 PM IST
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 169.77 | 170.20 | 168.63 | 169.23 | 169.23 | -0.32% | 10,610,665 |
| Sep 12, 2025 | 169.60 | 171.00 | 168.63 | 169.78 | 169.78 | 0.22% | 12,119,036 |
| Sep 11, 2025 | 169.35 | 170.90 | 168.46 | 169.41 | 169.41 | -0.01% | 13,829,526 |
| Sep 10, 2025 | 169.19 | 170.73 | 168.75 | 169.43 | 169.43 | 0.17% | 13,128,306 |
| Sep 9, 2025 | 169.30 | 169.72 | 167.99 | 169.15 | 169.15 | 0.20% | 14,029,424 |
| Sep 8, 2025 | 170.00 | 172.50 | 168.46 | 168.82 | 168.82 | 0.68% | 36,402,317 |
| Sep 5, 2025 | 167.00 | 168.00 | 165.94 | 167.68 | 167.68 | 0.52% | 16,798,170 |
| Sep 4, 2025 | 169.00 | 169.30 | 166.62 | 166.81 | 166.81 | -0.62% | 26,316,842 |
| Sep 3, 2025 | 158.40 | 168.00 | 158.40 | 167.85 | 167.85 | 5.97% | 82,352,014 |
| Sep 2, 2025 | 156.17 | 159.07 | 155.50 | 158.39 | 158.39 | 1.42% | 21,202,113 |
| Sep 1, 2025 | 154.48 | 156.36 | 153.70 | 156.17 | 156.17 | 1.09% | 10,798,622 |
| Aug 29, 2025 | 154.50 | 155.10 | 153.05 | 154.48 | 154.48 | 0.55% | 16,971,859 |
| Aug 28, 2025 | 155.78 | 155.87 | 153.16 | 153.63 | 153.63 | -0.90% | 22,269,875 |
| Aug 26, 2025 | 159.16 | 159.16 | 154.64 | 155.03 | 155.03 | -2.88% | 19,621,100 |
| Aug 25, 2025 | 159.20 | 160.33 | 158.64 | 159.63 | 159.63 | 0.68% | 16,376,542 |
| Aug 22, 2025 | 161.25 | 161.28 | 158.10 | 158.55 | 158.55 | -1.83% | 16,063,984 |
| Aug 21, 2025 | 161.92 | 162.54 | 161.19 | 161.51 | 161.51 | -0.25% | 17,282,594 |
| Aug 20, 2025 | 158.20 | 162.76 | 158.03 | 161.92 | 161.92 | 1.69% | 28,520,245 |
| Aug 19, 2025 | 158.50 | 159.46 | 156.76 | 159.23 | 159.23 | 0.80% | 21,224,239 |
| Aug 18, 2025 | 158.00 | 159.00 | 156.00 | 157.96 | 157.96 | 1.71% | 61,022,494 |
| Aug 14, 2025 | 160.02 | 160.60 | 154.83 | 155.30 | 155.30 | -3.05% | 47,256,126 |
| Aug 13, 2025 | 160.96 | 162.40 | 159.90 | 160.18 | 160.18 | 0.01% | 18,079,396 |
| Aug 12, 2025 | 158.52 | 161.65 | 158.50 | 160.16 | 160.16 | 1.03% | 20,056,598 |
| Aug 11, 2025 | 157.95 | 160.00 | 157.15 | 158.52 | 158.52 | 0.36% | 14,325,736 |
| Aug 8, 2025 | 159.50 | 159.95 | 157.01 | 157.95 | 157.95 | -1.08% | 11,951,173 |
| Aug 7, 2025 | 157.15 | 160.00 | 156.26 | 159.67 | 159.67 | 0.64% | 23,159,540 |
| Aug 6, 2025 | 159.62 | 159.80 | 157.80 | 158.66 | 158.66 | -0.60% | 13,438,851 |
| Aug 5, 2025 | 159.56 | 160.14 | 158.28 | 159.62 | 159.62 | 0.04% | 14,441,034 |
| Aug 4, 2025 | 153.50 | 159.92 | 153.50 | 159.56 | 159.56 | 4.28% | 30,064,719 |
| Aug 1, 2025 | 157.93 | 157.93 | 152.51 | 153.01 | 153.01 | -3.12% | 23,927,359 |
| Jul 31, 2025 | 161.00 | 162.13 | 156.56 | 157.94 | 157.94 | -2.12% | 26,213,891 |
| Jul 30, 2025 | 161.69 | 162.79 | 161.05 | 161.36 | 161.36 | -0.20% | 16,083,106 |
| Jul 29, 2025 | 158.20 | 162.45 | 158.20 | 161.69 | 161.69 | 1.26% | 15,262,937 |
| Jul 28, 2025 | 161.23 | 162.29 | 159.09 | 159.68 | 159.68 | -1.08% | 19,296,285 |
| Jul 25, 2025 | 163.50 | 163.59 | 161.05 | 161.43 | 161.43 | -1.25% | 12,443,495 |
| Jul 24, 2025 | 163.00 | 164.75 | 162.81 | 163.48 | 163.48 | 0.44% | 14,377,270 |
| Jul 23, 2025 | 163.25 | 164.14 | 161.88 | 162.77 | 162.77 | -0.17% | 14,287,149 |
| Jul 22, 2025 | 163.30 | 164.41 | 162.73 | 163.04 | 163.04 | 0.01% | 13,615,524 |
| Jul 21, 2025 | 162.50 | 165.60 | 162.49 | 163.02 | 163.02 | 0.40% | 29,812,899 |
| Jul 18, 2025 | 160.10 | 162.75 | 160.10 | 162.37 | 162.37 | 1.54% | 30,728,478 |
| Jul 17, 2025 | 157.50 | 160.70 | 157.12 | 159.90 | 159.90 | 1.63% | 21,733,241 |
| Jul 16, 2025 | 159.00 | 159.27 | 157.00 | 157.33 | 157.33 | -1.05% | 14,591,157 |
| Jul 15, 2025 | 160.26 | 160.85 | 157.95 | 159.00 | 159.00 | -0.90% | 17,993,051 |
| Jul 14, 2025 | 159.84 | 161.12 | 159.30 | 160.44 | 160.44 | 0.38% | 15,152,964 |
| Jul 11, 2025 | 160.64 | 161.62 | 159.32 | 159.84 | 159.84 | -0.51% | 20,689,511 |
| Jul 10, 2025 | 160.00 | 161.55 | 159.28 | 160.66 | 160.66 | 1.04% | 17,566,887 |
| Jul 9, 2025 | 161.95 | 161.95 | 157.51 | 159.00 | 159.00 | -1.83% | 29,839,077 |
| Jul 8, 2025 | 162.45 | 162.90 | 161.60 | 161.97 | 161.97 | -0.26% | 11,398,248 |
| Jul 7, 2025 | 163.00 | 163.35 | 160.05 | 162.40 | 162.40 | -0.37% | 17,469,909 |
| Jul 4, 2025 | 165.91 | 166.49 | 162.00 | 163.01 | 163.01 | -1.75% | 22,938,753 |