NSE:TATASTEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	170.00	177.37	170.00	177.37	177.37	5.83%	31,213,500
Oct 30, 2026	168.50	168.69	167.21	167.60	167.60	-1.10%	15,613,622
Oct 29, 2026	168.71	169.65	167.91	169.46	169.46	0.11%	13,728,789
Oct 28, 2026	170.65	170.99	168.09	169.27	169.27	-1.25%	12,894,674
Oct 27, 2026	169.19	172.45	168.20	171.42	171.42	0.87%	27,060,892
Oct 26, 2026	167.67	169.94	165.51	169.94	169.94	1.35%	22,624,704
Oct 23, 2026	170.90	171.35	163.41	167.67	167.67	-2.70%	30,332,375
Oct 22, 2026	170.50	172.33	168.10	172.33	172.33	-0.07%	16,694,229
Oct 21, 2026	175.00	176.18	170.60	172.45	172.45	-0.91%	21,577,704
Oct 19, 2026	175.50	176.40	173.87	174.04	174.04	-0.83%	12,638,617
Oct 16, 2026	176.60	178.20	174.86	175.50	175.50	-0.51%	42,868,062
Oct 15, 2026	174.55	176.85	172.64	176.40	176.40	1.09%	17,881,415
Oct 14, 2026	175.50	175.84	173.50	174.49	174.49	-0.29%	20,350,651
Oct 13, 2026	172.35	175.00	171.66	175.00	175.00	1.60%	20,600,621
Oct 12, 2026	174.80	177.25	172.00	172.24	172.24	-0.90%	27,079,930
Oct 9, 2026	171.00	174.44	170.23	173.80	173.80	1.07%	13,053,584
Oct 8, 2026	176.30	176.40	170.54	171.96	171.96	-2.10%	30,689,721
Oct 7, 2026	177.79	178.25	174.60	175.64	175.64	-1.71%	18,846,203
Oct 6, 2026	178.25	180.38	177.00	178.69	178.69	0.31%	17,244,259
Oct 5, 2026	179.28	181.28	177.02	178.14	178.14	0.08%	20,426,029
Oct 1, 2026	184.37	186.55	175.75	178.00	178.00	-3.42%	47,659,952
Sep 30, 2026	189.00	189.55	184.30	184.30	184.30	-1.97%	32,381,754
Sep 29, 2026	184.78	189.00	184.24	188.00	188.00	0.91%	28,159,048
Sep 28, 2026	187.55	188.58	185.25	186.30	186.30	-0.89%	13,628,891
Sep 25, 2026	188.57	190.34	187.01	187.97	187.97	-0.03%	15,890,667
Sep 24, 2026	188.21	191.80	187.72	188.02	188.02	-1.47%	15,701,549
Sep 23, 2026	184.88	191.50	184.87	190.82	190.82	3.16%	39,798,327
Sep 22, 2026	183.60	185.49	183.10	184.97	184.97	0.86%	17,525,509
Sep 21, 2026	184.55	186.87	183.34	183.40	183.40	-1.15%	9,933,718
Sep 18, 2026	186.40	187.96	185.54	185.54	185.54	-0.93%	29,014,128
Sep 17, 2026	183.00	189.49	182.87	187.29	187.29	2.34%	29,397,693
Sep 16, 2026	183.65	185.40	180.28	183.00	183.00	-0.35%	29,476,234
Sep 15, 2026	186.10	186.49	182.38	183.65	183.65	0.36%	31,857,708
Sep 11, 2026	184.00	184.24	180.79	183.00	183.00	-2.02%	31,510,206
Sep 10, 2026	189.00	189.00	185.00	186.78	186.78	-1.04%	23,334,612
Sep 9, 2026	184.80	190.26	183.41	188.75	188.75	2.50%	45,985,325
Sep 8, 2026	185.90	186.50	183.61	184.15	184.15	-0.79%	24,272,812
Sep 7, 2026	189.00	190.24	184.37	185.61	185.61	-1.68%	23,695,657
Sep 4, 2026	184.20	189.90	182.84	188.79	188.79	2.49%	36,500,951
Sep 3, 2026	184.11	187.65	182.00	184.20	184.20	0.19%	21,964,971
Sep 2, 2026	182.50	184.06	181.44	183.85	183.85	-0.12%	19,496,175
Sep 1, 2026	183.70	188.68	182.12	184.07	184.07	-0.15%	46,663,321
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%	26,299,054
Aug 20, 2026	185.00	185.60	182.95	183.50	183.50	-0.27%	21,782,667