Tata Steel Limited (NSE:TATASTEEL)
India · Delayed Price · Currency is INR 159.63
+1.08 (0.68%)
Aug 25, 2025, 3:29 PM IST
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 159.20 | 160.33 | 158.64 | 159.63 | 159.63 | 0.68% | 16,376,263 |
| Aug 22, 2025 | 161.25 | 161.28 | 158.10 | 158.55 | 158.55 | -1.83% | 16,063,984 |
| Aug 21, 2025 | 161.92 | 162.54 | 161.19 | 161.51 | 161.51 | -0.25% | 17,282,594 |
| Aug 20, 2025 | 158.20 | 162.76 | 158.03 | 161.92 | 161.92 | 1.69% | 28,520,245 |
| Aug 19, 2025 | 158.50 | 159.46 | 156.76 | 159.23 | 159.23 | 0.80% | 21,224,239 |
| Aug 18, 2025 | 158.00 | 159.00 | 156.00 | 157.96 | 157.96 | 1.71% | 61,022,494 |
| Aug 14, 2025 | 160.02 | 160.60 | 154.83 | 155.30 | 155.30 | -3.05% | 47,256,126 |
| Aug 13, 2025 | 160.96 | 162.40 | 159.90 | 160.18 | 160.18 | 0.01% | 18,079,396 |
| Aug 12, 2025 | 158.52 | 161.65 | 158.50 | 160.16 | 160.16 | 1.03% | 20,056,598 |
| Aug 11, 2025 | 157.95 | 160.00 | 157.15 | 158.52 | 158.52 | 0.36% | 14,325,736 |
| Aug 8, 2025 | 159.50 | 159.95 | 157.01 | 157.95 | 157.95 | -1.08% | 11,951,173 |
| Aug 7, 2025 | 157.15 | 160.00 | 156.26 | 159.67 | 159.67 | 0.64% | 23,159,540 |
| Aug 6, 2025 | 159.62 | 159.80 | 157.80 | 158.66 | 158.66 | -0.60% | 13,438,851 |
| Aug 5, 2025 | 159.56 | 160.14 | 158.28 | 159.62 | 159.62 | 0.04% | 14,441,034 |
| Aug 4, 2025 | 153.50 | 159.92 | 153.50 | 159.56 | 159.56 | 4.28% | 30,064,719 |
| Aug 1, 2025 | 157.93 | 157.93 | 152.51 | 153.01 | 153.01 | -3.12% | 23,927,359 |
| Jul 31, 2025 | 161.00 | 162.13 | 156.56 | 157.94 | 157.94 | -2.12% | 26,213,891 |
| Jul 30, 2025 | 161.69 | 162.79 | 161.05 | 161.36 | 161.36 | -0.20% | 16,083,106 |
| Jul 29, 2025 | 158.20 | 162.45 | 158.20 | 161.69 | 161.69 | 1.26% | 15,262,937 |
| Jul 28, 2025 | 161.23 | 162.29 | 159.09 | 159.68 | 159.68 | -1.08% | 19,296,285 |
| Jul 25, 2025 | 163.50 | 163.59 | 161.05 | 161.43 | 161.43 | -1.25% | 12,443,495 |
| Jul 24, 2025 | 163.00 | 164.75 | 162.81 | 163.48 | 163.48 | 0.44% | 14,377,270 |
| Jul 23, 2025 | 163.25 | 164.14 | 161.88 | 162.77 | 162.77 | -0.17% | 14,287,149 |
| Jul 22, 2025 | 163.30 | 164.41 | 162.73 | 163.04 | 163.04 | 0.01% | 13,615,524 |
| Jul 21, 2025 | 162.50 | 165.60 | 162.49 | 163.02 | 163.02 | 0.40% | 29,812,899 |
| Jul 18, 2025 | 160.10 | 162.75 | 160.10 | 162.37 | 162.37 | 1.54% | 30,728,478 |
| Jul 17, 2025 | 157.50 | 160.70 | 157.12 | 159.90 | 159.90 | 1.63% | 21,733,241 |
| Jul 16, 2025 | 159.00 | 159.27 | 157.00 | 157.33 | 157.33 | -1.05% | 14,591,157 |
| Jul 15, 2025 | 160.26 | 160.85 | 157.95 | 159.00 | 159.00 | -0.90% | 17,993,051 |
| Jul 14, 2025 | 159.84 | 161.12 | 159.30 | 160.44 | 160.44 | 0.38% | 15,152,964 |
| Jul 11, 2025 | 160.64 | 161.62 | 159.32 | 159.84 | 159.84 | -0.51% | 20,689,511 |
| Jul 10, 2025 | 160.00 | 161.55 | 159.28 | 160.66 | 160.66 | 1.04% | 17,566,887 |
| Jul 9, 2025 | 161.95 | 161.95 | 157.51 | 159.00 | 159.00 | -1.83% | 29,839,077 |
| Jul 8, 2025 | 162.45 | 162.90 | 161.60 | 161.97 | 161.97 | -0.26% | 11,398,248 |
| Jul 7, 2025 | 163.00 | 163.35 | 160.05 | 162.40 | 162.40 | -0.37% | 17,469,909 |
| Jul 4, 2025 | 165.91 | 166.49 | 162.00 | 163.01 | 163.01 | -1.75% | 22,938,753 |
| Jul 3, 2025 | 166.00 | 168.78 | 165.21 | 165.91 | 165.91 | 0.02% | 60,571,824 |
| Jul 2, 2025 | 160.06 | 166.15 | 159.83 | 165.88 | 165.88 | 3.64% | 63,315,210 |
| Jul 1, 2025 | 160.01 | 160.44 | 157.73 | 160.06 | 160.06 | 0.19% | 17,823,415 |
| Jun 30, 2025 | 160.99 | 162.20 | 159.50 | 159.76 | 159.76 | -1.05% | 15,842,285 |
| Jun 27, 2025 | 161.00 | 163.30 | 160.70 | 161.45 | 161.45 | 0.57% | 31,989,509 |
| Jun 26, 2025 | 156.87 | 161.10 | 156.45 | 160.54 | 160.54 | 2.65% | 40,650,557 |
| Jun 25, 2025 | 155.90 | 156.90 | 155.51 | 156.39 | 156.39 | 1.03% | 18,240,433 |
| Jun 24, 2025 | 153.80 | 156.97 | 153.64 | 154.79 | 154.79 | 1.55% | 25,403,324 |
| Jun 23, 2025 | 150.50 | 153.30 | 150.48 | 152.43 | 152.43 | 0.30% | 17,096,676 |
| Jun 20, 2025 | 150.75 | 153.17 | 150.63 | 151.97 | 151.97 | 0.64% | 29,944,714 |
| Jun 19, 2025 | 152.00 | 152.45 | 150.50 | 151.00 | 151.00 | -0.73% | 20,145,922 |
| Jun 18, 2025 | 152.20 | 153.20 | 150.80 | 152.11 | 152.11 | -0.32% | 14,860,746 |
| Jun 17, 2025 | 153.81 | 154.89 | 152.35 | 152.60 | 152.60 | -1.02% | 16,740,382 |
| Jun 16, 2025 | 152.01 | 154.50 | 150.84 | 154.17 | 154.17 | 1.34% | 16,188,193 |