NSE:TATASTEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	186.75	188.10	186.46	187.48	-	0.57%	1,143,323
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
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