Tata Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	215.95	215.95	213.01	215.52	215.52	0.41%	25,522,660
Feb 25, 2026	210.10	216.45	209.40	214.64	214.64	2.63%	48,873,830
Feb 24, 2026	207.21	209.54	206.75	209.13	209.13	0.48%	23,413,080
Feb 23, 2026	210.00	210.10	205.50	208.14	208.14	-0.11%	23,377,190
Feb 20, 2026	206.41	209.30	204.73	208.36	208.36	1.44%	26,605,840
Feb 19, 2026	211.00	211.39	204.25	205.41	205.41	-1.73%	27,749,810
Feb 18, 2026	203.55	209.70	203.55	209.03	209.03	2.93%	48,357,000
Feb 17, 2026	205.50	205.80	201.66	203.08	203.08	-1.33%	18,506,670
Feb 16, 2026	201.00	206.12	200.55	205.81	205.81	1.29%	17,932,490
Feb 13, 2026	206.59	206.85	202.56	203.18	203.18	-2.37%	25,870,920
Feb 12, 2026	208.00	210.39	206.20	208.11	208.11	0.25%	24,109,860
Feb 11, 2026	209.40	210.25	205.30	207.59	207.59	-0.20%	40,897,450
Feb 10, 2026	202.99	211.10	201.08	208.01	208.01	2.98%	82,443,790
Feb 9, 2026	202.00	206.34	197.55	202.00	202.00	2.51%	68,967,700
Feb 6, 2026	197.60	197.60	194.37	197.06	197.06	-0.35%	18,446,910
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