NSE:TATASTEEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	210.59	211.60	209.10	209.76	-	0.02%	8,244,844
May 18, 2026	211.00	211.82	205.05	209.71	209.71	-3.29%	73,796,000
May 15, 2026	223.00	224.40	216.00	216.84	216.84	-1.94%	33,231,020
May 14, 2026	222.30	222.90	219.02	221.13	221.13	0.69%	34,985,000
May 13, 2026	213.24	220.91	213.07	219.62	219.62	3.59%	46,231,530
May 12, 2026	212.00	216.33	211.50	212.00	212.00	-0.04%	28,371,340
May 11, 2026	213.50	215.00	211.52	212.08	212.08	-1.12%	16,301,350
May 8, 2026	217.00	217.40	214.25	214.49	214.49	-1.20%	17,760,360
May 7, 2026	216.70	219.20	215.75	217.09	217.09	0.75%	21,243,360
May 6, 2026	214.00	216.73	212.42	215.47	215.47	1.96%	24,082,650
May 5, 2026	212.20	212.34	209.45	211.32	211.32	-0.43%	20,733,700
May 4, 2026	212.55	214.50	211.40	212.24	212.24	0.42%	23,140,910
Apr 30, 2026	215.78	215.78	210.00	211.36	211.36	-2.09%	24,894,780
Apr 29, 2026	216.10	217.00	211.36	215.88	215.88	0.39%	32,800,570
Apr 28, 2026	213.20	218.24	212.20	215.05	215.05	0.83%	34,950,490
Apr 27, 2026	211.00	215.00	210.93	213.27	213.27	1.52%	33,068,230
Apr 24, 2026	211.00	212.00	208.60	210.07	210.07	-0.40%	22,379,070
Apr 23, 2026	213.04	213.10	210.16	210.91	210.91	-1.00%	19,304,120
Apr 22, 2026	211.00	213.78	210.51	213.03	213.03	0.48%	20,795,710
Apr 21, 2026	211.72	214.49	211.08	212.01	212.01	0.14%	17,427,020
Apr 20, 2026	212.00	213.40	209.80	211.72	211.72	-0.19%	24,992,600
Apr 17, 2026	210.69	212.46	208.50	212.12	212.12	0.68%	22,837,790
Apr 16, 2026	209.75	212.92	209.01	210.69	210.69	0.94%	26,751,240
Apr 15, 2026	209.00	211.15	207.60	208.72	208.72	1.13%	30,858,350
Apr 13, 2026	203.70	207.00	201.50	206.39	206.39	-0.11%	25,848,540
Apr 10, 2026	207.98	209.00	204.80	206.61	206.61	0.69%	28,385,500
Apr 9, 2026	204.51	208.19	204.06	205.20	205.20	0.50%	36,853,400
Apr 8, 2026	202.01	206.40	202.00	204.18	204.18	3.05%	37,018,380
Apr 7, 2026	195.60	198.42	193.28	198.13	198.13	1.04%	32,090,980
Apr 6, 2026	193.02	196.65	190.25	196.10	196.10	1.01%	28,115,740
Apr 2, 2026	192.91	194.85	187.95	194.14	194.14	-0.24%	27,633,950
Apr 1, 2026	200.00	200.20	194.00	194.60	194.60	1.43%	35,813,620
Mar 30, 2026	192.00	194.42	188.30	191.86	191.86	-0.70%	45,914,990
Mar 27, 2026	194.32	195.50	192.64	193.22	193.22	-1.74%	36,938,040
Mar 25, 2026	193.03	197.15	192.32	196.65	196.65	3.07%	34,767,360
Mar 24, 2026	192.00	192.19	187.78	190.79	190.79	1.93%	34,321,980
Mar 23, 2026	193.00	193.95	186.51	187.17	187.17	-4.88%	44,393,390
Mar 20, 2026	193.40	199.44	193.34	196.77	196.77	3.29%	46,881,250
Mar 19, 2026	190.80	194.22	189.37	190.51	190.51	-2.51%	24,146,340
Mar 18, 2026	196.40	196.43	193.17	195.41	195.41	-0.01%	26,353,740
Mar 17, 2026	187.80	196.31	186.85	195.43	195.43	4.54%	45,672,440
Mar 16, 2026	183.00	187.65	181.25	186.94	186.94	1.87%	44,789,510
Mar 13, 2026	191.95	192.50	182.26	183.51	183.51	-5.15%	42,683,950
Mar 12, 2026	193.99	194.66	190.10	193.47	193.47	-0.65%	24,413,730
Mar 11, 2026	197.14	198.88	194.00	194.74	194.74	-0.13%	34,207,220
Mar 10, 2026	194.01	196.64	192.00	195.00	195.00	2.09%	25,783,300
Mar 9, 2026	193.45	193.70	187.03	191.01	191.01	-3.75%	43,019,960
Mar 6, 2026	199.50	202.20	197.10	198.46	198.46	-1.05%	28,551,370
Mar 5, 2026	198.50	203.04	197.63	200.57	200.57	1.95%	41,033,390
Mar 4, 2026	207.00	207.00	194.43	196.73	196.73	-6.77%	72,096,610