NSE:TATASTEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	190.24	190.56	186.78	187.80	-	-1.28%	10,825,998
Aug 10, 2026	187.56	192.35	187.55	190.24	190.24	1.43%	33,338,101
Aug 7, 2026	189.41	189.69	186.75	187.55	187.55	-0.92%	9,924,021
Aug 6, 2026	193.45	193.65	188.99	189.30	189.30	-1.91%	18,802,510
Aug 5, 2026	192.25	192.99	189.84	192.99	192.99	1.07%	22,780,522
Aug 4, 2026	190.70	192.60	189.00	190.95	190.95	-0.03%	22,165,420
Aug 3, 2026	192.94	193.50	188.49	191.00	191.00	0.69%	27,563,681
Jul 31, 2026	188.25	191.84	186.31	189.69	189.69	1.48%	34,249,580
Jul 30, 2026	188.01	188.99	186.10	186.92	186.92	-0.19%	13,769,746
Jul 29, 2026	183.50	188.67	183.04	187.27	187.27	2.54%	24,872,418
Jul 28, 2026	184.31	185.14	182.01	182.63	182.63	-0.88%	19,135,253
Jul 27, 2026	183.60	184.89	183.33	184.25	184.25	0.86%	11,857,396
Jul 24, 2026	183.41	183.52	181.20	182.67	182.67	-0.85%	16,117,950
Jul 23, 2026	186.00	186.00	183.50	184.23	184.23	-1.23%	20,581,098
Jul 22, 2026	187.99	187.99	184.91	186.53	186.53	-0.38%	16,643,117
Jul 21, 2026	186.75	188.10	184.70	187.24	187.24	0.45%	21,618,426
Jul 20, 2026	186.68	187.19	185.76	186.41	186.41	0.28%	11,188,887
Jul 17, 2026	185.20	186.59	183.41	185.89	185.89	0.22%	20,132,680
Jul 16, 2026	186.50	186.75	184.91	185.49	185.49	0.12%	13,166,990
Jul 15, 2026	188.74	189.33	184.81	185.26	185.26	-1.60%	24,924,570
Jul 14, 2026	186.70	190.35	186.70	188.27	188.27	0.62%	24,096,425
Jul 13, 2026	189.00	189.27	185.40	187.11	187.11	-2.13%	47,597,415
Jul 10, 2026	189.68	193.30	188.74	191.19	191.19	1.75%	23,145,570
Jul 9, 2026	189.50	189.87	186.62	187.91	187.91	-0.15%	21,203,724
Jul 8, 2026	187.66	189.79	186.52	188.20	188.20	-0.84%	17,816,943
Jul 7, 2026	191.00	191.30	189.00	189.79	189.79	-0.57%	22,805,982
Jul 6, 2026	190.39	191.45	189.19	190.87	190.87	0.56%	14,466,645
Jul 3, 2026	190.60	192.98	189.11	189.80	189.80	1.13%	28,474,469
Jul 2, 2026	186.00	188.60	185.14	187.67	187.67	1.35%	29,139,217
Jul 1, 2026	188.50	188.71	184.70	185.17	185.17	-1.54%	20,614,036
Jun 30, 2026	189.50	190.40	187.05	188.06	188.06	-0.80%	33,686,230
Jun 29, 2026	188.73	191.27	188.60	189.57	189.57	0.46%	62,549,132
Jun 25, 2026	190.00	190.86	187.61	188.71	188.71	-0.76%	34,151,735
Jun 24, 2026	192.80	193.38	189.59	190.16	190.16	-1.76%	51,305,789
Jun 23, 2026	197.75	197.98	192.73	193.56	193.56	-2.72%	34,634,510
Jun 22, 2026	199.30	200.66	198.70	198.97	198.97	0.01%	19,238,506
Jun 19, 2026	199.25	199.36	196.50	198.96	198.96	-0.78%	31,571,460
Jun 18, 2026	199.01	200.70	198.15	200.52	200.52	0.76%	22,111,930
Jun 17, 2026	196.79	199.50	195.60	199.01	199.01	1.54%	22,491,220
Jun 16, 2026	197.51	197.60	193.31	196.00	196.00	-0.65%	29,255,180
Jun 15, 2026	199.96	200.95	196.82	197.28	197.28	-0.29%	27,071,530
Jun 12, 2026	200.00	200.82	195.80	197.86	197.86	2.01%	27,622,960
Jun 11, 2026	197.44	199.35	196.05	197.96	193.96	-0.68%	38,292,220
Jun 10, 2026	203.00	203.40	198.00	199.31	195.28	-1.90%	34,008,930
Jun 9, 2026	203.00	204.00	200.34	203.18	199.07	0.23%	42,111,455
Jun 8, 2026	203.44	205.21	201.60	202.72	198.62	-1.96%	31,036,948
Jun 5, 2026	209.40	210.50	203.90	206.77	202.59	-1.80%	35,802,390
Jun 4, 2026	210.42	212.24	209.31	210.57	206.32	-0.62%	18,939,460
Jun 3, 2026	210.71	212.49	207.60	211.89	207.61	0.61%	23,198,930
Jun 2, 2026	209.01	213.46	208.57	210.60	206.34	0.01%	29,358,960