Tata Steel Limited (NSE:TATASTEEL)
India · Delayed Price · Currency is INR 184.84
+1.44 (0.79%)
Sep 22, 2026, 3:15 PM IST
NSE:TATASTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 20,973,262 |
| 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% | 22,165,429 |
| 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% | 34,249,584 |
| 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% | 16,117,953 |
| 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% | 20,132,684 |
| 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 |