Tata Steel Limited (NSE:TATASTEEL)
India · Delayed Price · Currency is INR 181.48
+0.11 (0.06%)
At close: Nov 10, 2025
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 182.03 | 182.51 | 180.20 | 181.48 | 181.48 | 0.06% | 18,376,132 |
| Nov 7, 2025 | 177.00 | 182.25 | 175.01 | 181.37 | 181.37 | 2.31% | 19,165,876 |
| Nov 6, 2025 | 179.29 | 180.67 | 176.52 | 177.27 | 177.27 | -1.13% | 23,664,538 |
| Nov 4, 2025 | 183.00 | 183.09 | 178.90 | 179.29 | 179.29 | -1.85% | 18,746,387 |
| Nov 3, 2025 | 182.40 | 184.10 | 181.80 | 182.67 | 182.67 | -0.09% | 16,652,212 |
| Oct 31, 2025 | 184.00 | 184.30 | 182.12 | 182.84 | 182.84 | -0.82% | 16,041,321 |
| Oct 30, 2025 | 184.40 | 185.19 | 182.64 | 184.35 | 184.35 | -0.45% | 24,270,977 |
| Oct 29, 2025 | 183.67 | 186.94 | 182.05 | 185.19 | 185.19 | 1.86% | 51,610,530 |
| Oct 28, 2025 | 177.35 | 182.06 | 177.02 | 181.81 | 181.81 | 2.92% | 59,511,794 |
| Oct 27, 2025 | 175.89 | 177.90 | 175.53 | 176.66 | 176.66 | 1.27% | 23,832,477 |
| Oct 24, 2025 | 174.60 | 177.35 | 173.72 | 174.44 | 174.44 | 0.16% | 25,226,376 |
| Oct 23, 2025 | 173.90 | 176.08 | 173.64 | 174.16 | 174.16 | 0.80% | 31,472,510 |
| Oct 21, 2025 | 172.40 | 173.25 | 172.10 | 172.78 | 172.78 | 0.48% | 2,471,987 |
| Oct 20, 2025 | 173.30 | 173.30 | 170.82 | 171.95 | 171.95 | -0.16% | 18,049,579 |
| Oct 17, 2025 | 173.60 | 174.31 | 170.99 | 172.22 | 172.22 | -1.02% | 21,659,007 |
| Oct 16, 2025 | 173.00 | 174.49 | 172.22 | 174.00 | 174.00 | 0.44% | 12,205,250 |
| Oct 15, 2025 | 170.83 | 174.00 | 170.11 | 173.24 | 173.24 | 1.60% | 15,031,989 |
| Oct 14, 2025 | 174.91 | 176.45 | 169.25 | 170.51 | 170.51 | -1.46% | 22,099,065 |
| Oct 13, 2025 | 173.00 | 173.80 | 170.91 | 173.03 | 173.03 | -0.48% | 19,386,219 |
| Oct 10, 2025 | 176.00 | 176.14 | 172.90 | 173.86 | 173.86 | -1.45% | 18,085,975 |
| Oct 9, 2025 | 172.79 | 177.82 | 172.78 | 176.42 | 176.42 | 2.61% | 68,504,717 |
| Oct 8, 2025 | 172.00 | 173.63 | 170.06 | 171.94 | 171.94 | 0.30% | 22,662,699 |
| Oct 7, 2025 | 170.40 | 172.20 | 170.40 | 171.43 | 171.43 | 0.81% | 19,189,843 |
| Oct 6, 2025 | 173.30 | 173.48 | 169.30 | 170.06 | 170.06 | -1.82% | 21,474,004 |
| Oct 3, 2025 | 168.12 | 174.74 | 168.12 | 173.21 | 173.21 | 3.40% | 55,172,705 |
| Oct 1, 2025 | 169.00 | 169.74 | 166.13 | 167.51 | 167.51 | -0.75% | 17,542,776 |
| Sep 30, 2025 | 169.50 | 170.15 | 168.41 | 168.77 | 168.77 | -0.12% | 24,554,840 |
| Sep 29, 2025 | 167.60 | 170.28 | 167.56 | 168.98 | 168.98 | 0.94% | 16,832,342 |
| Sep 26, 2025 | 172.22 | 173.37 | 167.20 | 167.40 | 167.40 | -2.89% | 20,157,657 |
| Sep 25, 2025 | 172.90 | 173.85 | 171.86 | 172.38 | 172.38 | -0.16% | 17,026,549 |
| Sep 24, 2025 | 173.16 | 174.44 | 172.38 | 172.66 | 172.66 | -0.36% | 20,168,891 |
| Sep 23, 2025 | 171.45 | 173.81 | 171.20 | 173.29 | 173.29 | 1.11% | 24,533,561 |
| Sep 22, 2025 | 170.80 | 172.21 | 170.51 | 171.39 | 171.39 | -0.05% | 20,970,704 |
| Sep 19, 2025 | 172.10 | 172.67 | 170.60 | 171.48 | 171.48 | -0.32% | 25,406,461 |
| Sep 18, 2025 | 171.46 | 172.20 | 169.81 | 172.03 | 172.03 | 0.39% | 16,413,388 |
| Sep 17, 2025 | 172.50 | 172.90 | 169.35 | 171.36 | 171.36 | -0.38% | 21,381,306 |
| Sep 16, 2025 | 169.39 | 172.27 | 169.02 | 172.02 | 172.02 | 1.65% | 26,629,438 |
| Sep 15, 2025 | 169.77 | 170.20 | 168.63 | 169.23 | 169.23 | -0.32% | 10,611,401 |
| 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 |