NSE:TATASTEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	210.00	211.40	206.50	210.57	206.32	1.23%	23,733,470
May 29, 2026	215.69	215.70	206.70	208.02	203.82	-3.11%	67,467,370
May 27, 2026	210.70	218.96	210.70	214.70	210.36	2.01%	39,110,040
May 26, 2026	209.90	211.14	209.51	210.47	206.22	0.12%	17,801,820
May 25, 2026	211.30	211.75	209.44	210.22	205.97	0.49%	23,090,490
May 22, 2026	209.60	210.88	208.26	209.19	204.96	0.29%	22,023,110
May 21, 2026	209.75	210.07	207.66	208.58	204.37	0.76%	24,385,710
May 20, 2026	207.50	207.50	203.04	207.01	202.83	-1.09%	56,670,460
May 19, 2026	210.59	212.33	208.90	209.29	205.06	-0.20%	32,573,660
May 18, 2026	211.00	211.82	205.05	209.71	205.47	-3.29%	73,796,000
May 15, 2026	223.00	224.40	216.00	216.84	212.46	-1.94%	33,231,020
May 14, 2026	222.30	222.90	219.02	221.13	216.66	0.69%	34,985,000
May 13, 2026	213.24	220.91	213.07	219.62	215.18	3.59%	46,231,530
May 12, 2026	212.00	216.33	211.50	212.00	207.72	-0.04%	28,371,340
May 11, 2026	213.50	215.00	211.52	212.08	207.79	-1.12%	16,301,350
May 8, 2026	217.00	217.40	214.25	214.49	210.16	-1.20%	17,760,360
May 7, 2026	216.70	219.20	215.75	217.09	212.70	0.75%	21,243,360
May 6, 2026	214.00	216.73	212.42	215.47	211.12	1.96%	24,082,650
May 5, 2026	212.20	212.34	209.45	211.32	207.05	-0.43%	20,733,700
May 4, 2026	212.55	214.50	211.40	212.24	207.95	0.42%	23,140,910
Apr 30, 2026	215.78	215.78	210.00	211.36	207.09	-2.09%	24,894,780
Apr 29, 2026	216.10	217.00	211.36	215.88	211.52	0.39%	32,800,570
Apr 28, 2026	213.20	218.24	212.20	215.05	210.70	0.83%	34,950,490
Apr 27, 2026	211.00	215.00	210.93	213.27	208.96	1.52%	33,068,230
Apr 24, 2026	211.00	212.00	208.60	210.07	205.83	-0.40%	22,379,070
Apr 23, 2026	213.04	213.10	210.16	210.91	206.65	-1.00%	19,304,120
Apr 22, 2026	211.00	213.78	210.51	213.03	208.73	0.48%	20,795,710
Apr 21, 2026	211.72	214.49	211.08	212.01	207.73	0.14%	17,427,020
Apr 20, 2026	212.00	213.40	209.80	211.72	207.44	-0.19%	24,992,600
Apr 17, 2026	210.69	212.46	208.50	212.12	207.83	0.68%	22,837,790
Apr 16, 2026	209.75	212.92	209.01	210.69	206.43	0.94%	26,751,240
Apr 15, 2026	209.00	211.15	207.60	208.72	204.50	1.13%	30,858,350