Tata Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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