Tata Steel Limited (NSE:TATASTEEL)
India · Delayed Price · Currency is INR 204.25
+6.12 (3.09%)
Apr 8, 2026, 3:30 PM IST
NSE:TATASTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 202.01 | 206.40 | 202.00 | 204.01 | - | 2.97% | 10,223,206 |
| Apr 7, 2026 | 195.60 | 198.42 | 193.28 | 198.13 | 198.13 | 1.04% | 32,090,980 |
| Apr 6, 2026 | 193.02 | 196.65 | 190.25 | 196.10 | 196.10 | 1.01% | 28,115,740 |
| Apr 2, 2026 | 192.91 | 194.85 | 187.95 | 194.14 | 194.14 | -0.24% | 27,633,950 |
| Apr 1, 2026 | 200.00 | 200.20 | 194.00 | 194.60 | 194.60 | 1.43% | 35,813,622 |
| Mar 30, 2026 | 192.00 | 194.42 | 188.30 | 191.86 | 191.86 | -0.70% | 45,914,990 |
| Mar 27, 2026 | 194.32 | 195.50 | 192.64 | 193.22 | 193.22 | -1.74% | 36,938,040 |
| Mar 25, 2026 | 193.03 | 197.15 | 192.32 | 196.65 | 196.65 | 3.07% | 34,767,360 |
| Mar 24, 2026 | 192.00 | 192.19 | 187.78 | 190.79 | 190.79 | 1.93% | 34,321,980 |
| Mar 23, 2026 | 193.00 | 193.95 | 186.51 | 187.17 | 187.17 | -4.88% | 44,393,392 |
| Mar 20, 2026 | 193.40 | 199.44 | 193.34 | 196.77 | 196.77 | 3.29% | 46,881,250 |
| Mar 19, 2026 | 190.80 | 194.22 | 189.37 | 190.51 | 190.51 | -2.51% | 24,146,340 |
| Mar 18, 2026 | 196.40 | 196.43 | 193.17 | 195.41 | 195.41 | -0.01% | 26,353,740 |
| Mar 17, 2026 | 187.80 | 196.31 | 186.85 | 195.43 | 195.43 | 4.54% | 45,672,440 |
| Mar 16, 2026 | 183.00 | 187.65 | 181.25 | 186.94 | 186.94 | 1.87% | 44,789,510 |
| Mar 13, 2026 | 191.95 | 192.50 | 182.26 | 183.51 | 183.51 | -5.15% | 42,683,950 |
| Mar 12, 2026 | 193.99 | 194.66 | 190.10 | 193.47 | 193.47 | -0.65% | 24,413,730 |
| Mar 11, 2026 | 197.14 | 198.88 | 194.00 | 194.74 | 194.74 | -0.13% | 34,207,220 |
| Mar 10, 2026 | 194.01 | 196.64 | 192.00 | 195.00 | 195.00 | 2.09% | 25,783,300 |
| Mar 9, 2026 | 193.45 | 193.70 | 187.03 | 191.01 | 191.01 | -3.75% | 43,019,960 |
| Mar 6, 2026 | 199.50 | 202.20 | 197.10 | 198.46 | 198.46 | -1.05% | 28,551,370 |
| Mar 5, 2026 | 198.50 | 203.04 | 197.63 | 200.57 | 200.57 | 1.95% | 41,033,390 |
| Mar 4, 2026 | 207.00 | 207.00 | 194.43 | 196.73 | 196.73 | -6.77% | 72,096,610 |
| Mar 2, 2026 | 205.00 | 214.34 | 204.50 | 211.01 | 211.01 | -0.62% | 30,523,310 |
| Feb 27, 2026 | 215.50 | 215.90 | 211.66 | 212.33 | 212.33 | -1.48% | 25,598,530 |
| 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 |