Tata Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	167.00	169.95	166.90	169.67	169.67	2.01%	15,044,790
Nov 25, 2025	166.00	167.27	165.08	166.33	166.33	0.59%	19,983,310
Nov 24, 2025	168.00	168.38	165.18	165.36	165.36	-1.57%	31,202,760
Nov 21, 2025	171.80	171.90	167.70	168.00	168.00	-2.59%	28,412,865
Nov 20, 2025	174.10	174.36	172.26	172.46	172.46	-0.43%	15,968,890
Nov 19, 2025	172.45	173.90	172.06	173.21	173.21	0.44%	19,621,610
Nov 18, 2025	172.40	173.12	170.55	172.45	172.45	-0.42%	34,278,380
Nov 17, 2025	175.13	175.25	172.62	173.17	173.17	-0.63%	28,204,280
Nov 14, 2025	177.52	177.70	172.12	174.26	174.26	-1.35%	38,345,500
Nov 13, 2025	184.00	184.00	175.10	176.65	176.65	-1.10%	82,083,660
Nov 12, 2025	181.44	182.15	178.00	178.61	178.61	-1.34%	19,037,260
Nov 11, 2025	182.90	182.90	179.02	181.04	181.04	-0.24%	14,109,340
Nov 10, 2025	182.03	182.51	180.20	181.48	181.48	0.06%	18,376,130
Nov 7, 2025	177.00	182.25	175.01	181.37	181.37	2.31%	19,165,870
Nov 6, 2025	179.29	180.67	176.52	177.27	177.27	-1.13%	23,664,530
Nov 4, 2025	183.00	183.09	178.90	179.29	179.29	-1.85%	18,746,380