NSE:TATASTEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	185.35	185.82	181.40	184.35	184.35	-1.15%	36,802,869
Aug 28, 2026	187.60	188.79	184.08	186.50	186.50	-0.16%	39,370,394
Aug 27, 2026	188.05	190.25	186.50	186.80	186.80	-0.64%	40,921,836
Aug 26, 2026	186.49	189.95	184.29	188.01	188.01	0.57%	32,199,274
Aug 25, 2026	186.30	187.27	183.50	186.94	186.94	0.34%	24,578,020
Aug 24, 2026	184.15	186.30	183.06	186.30	186.30	1.80%	37,800,944
Aug 21, 2026	184.40	184.94	182.00	183.00	183.00	-0.27%	26,299,050
Aug 20, 2026	185.00	185.60	182.95	183.50	183.50	-0.27%	21,782,667
Aug 19, 2026	184.16	184.95	182.50	184.00	184.00	-0.81%	15,509,632
Aug 18, 2026	186.34	187.11	184.33	185.50	185.50	-0.27%	13,393,441
Aug 17, 2026	183.50	186.35	182.06	186.00	186.00	1.36%	16,278,106
Aug 14, 2026	184.00	184.19	180.00	183.50	183.50	-0.73%	16,131,505
Aug 13, 2026	186.20	186.66	183.46	184.85	184.85	-0.73%	19,940,424
Aug 12, 2026	188.35	188.88	183.60	186.20	186.20	-1.09%	36,484,049
Aug 11, 2026	190.24	190.56	186.78	188.25	188.25	-1.05%	20,973,260
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