Tata Steel Limited (NSE:TATASTEEL)
India · Delayed Price · Currency is INR 167.78
-0.85 (-0.50%)
At close: Dec 2, 2025
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 168.43 | 168.85 | 167.40 | 167.64 | - | -0.59% | 5,645,773 |
| 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 |
| Nov 3, 2025 | 182.40 | 184.10 | 181.80 | 182.67 | 182.67 | -0.09% | 16,652,210 |
| Oct 31, 2025 | 184.00 | 184.30 | 182.12 | 182.84 | 182.84 | -0.82% | 16,041,320 |
| Oct 30, 2025 | 184.40 | 185.19 | 182.64 | 184.35 | 184.35 | -0.45% | 24,270,970 |
| 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% | 59,511,790 |
| Oct 27, 2025 | 175.89 | 177.90 | 175.53 | 176.66 | 176.66 | 1.27% | 23,832,470 |
| Oct 24, 2025 | 174.60 | 177.35 | 173.72 | 174.44 | 174.44 | 0.16% | 25,226,370 |
| 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% | 18,049,570 |
| Oct 17, 2025 | 173.60 | 174.31 | 170.99 | 172.22 | 172.22 | -1.02% | 21,659,000 |
| 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% | 15,031,980 |
| Oct 14, 2025 | 174.91 | 176.45 | 169.25 | 170.51 | 170.51 | -1.46% | 22,082,970 |
| Oct 13, 2025 | 173.00 | 173.80 | 170.91 | 173.03 | 173.03 | -0.48% | 19,386,210 |
| Oct 10, 2025 | 176.00 | 176.14 | 172.90 | 173.86 | 173.86 | -1.45% | 18,085,970 |
| Oct 9, 2025 | 172.79 | 177.82 | 172.78 | 176.42 | 176.42 | 2.61% | 68,504,710 |
| Oct 8, 2025 | 172.00 | 173.63 | 170.06 | 171.94 | 171.94 | 0.30% | 22,662,690 |
| Oct 7, 2025 | 170.40 | 172.20 | 170.40 | 171.43 | 171.43 | 0.81% | 19,189,840 |
| Oct 6, 2025 | 173.30 | 173.48 | 169.30 | 170.06 | 170.06 | -1.82% | 21,474,000 |
| Oct 3, 2025 | 168.12 | 174.74 | 168.12 | 173.21 | 173.21 | 3.40% | 55,172,700 |
| Oct 1, 2025 | 169.00 | 169.74 | 166.13 | 167.51 | 167.51 | -0.75% | 17,542,770 |
| Sep 30, 2025 | 169.50 | 170.15 | 168.41 | 168.77 | 168.77 | -0.12% | 24,553,590 |
| Sep 29, 2025 | 167.60 | 170.28 | 167.56 | 168.98 | 168.98 | 0.94% | 16,832,340 |
| Sep 26, 2025 | 172.22 | 173.37 | 167.20 | 167.40 | 167.40 | -2.89% | 20,157,650 |
| Sep 25, 2025 | 172.90 | 173.85 | 171.86 | 172.38 | 172.38 | -0.16% | 17,026,540 |
| Sep 24, 2025 | 173.16 | 174.44 | 172.38 | 172.66 | 172.66 | -0.36% | 20,168,890 |
| Sep 23, 2025 | 171.45 | 173.81 | 171.20 | 173.29 | 173.29 | 1.11% | 24,533,560 |
| Sep 22, 2025 | 170.80 | 172.21 | 170.51 | 171.39 | 171.39 | -0.05% | 20,970,700 |
| Sep 19, 2025 | 172.10 | 172.67 | 170.60 | 171.48 | 171.48 | -0.32% | 25,406,460 |