Tata Steel Limited (NSE:TATASTEEL)
India · Delayed Price · Currency is INR 215.58
+2.31 (1.08%)
Apr 28, 2026, 3:29 PM IST
NSE:TATASTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,304,122 |
| 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% | 35,813,622 |
| 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% | 44,393,392 |
| 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 |
| Mar 2, 2026 | 205.00 | 214.34 | 204.50 | 211.01 | 211.01 | -0.62% | 30,523,310 |
| Feb 27, 2026 | 215.50 | 215.90 | 211.66 | 212.33 | 212.33 | -1.48% | 25,598,530 |
| Feb 26, 2026 | 215.95 | 215.95 | 213.01 | 215.52 | 215.52 | 0.41% | 25,522,660 |
| Feb 25, 2026 | 210.10 | 216.45 | 209.40 | 214.64 | 214.64 | 2.63% | 48,873,830 |
| Feb 24, 2026 | 207.21 | 209.54 | 206.75 | 209.13 | 209.13 | 0.48% | 23,413,080 |
| Feb 23, 2026 | 210.00 | 210.10 | 205.50 | 208.14 | 208.14 | -0.11% | 23,377,190 |
| Feb 20, 2026 | 206.41 | 209.30 | 204.73 | 208.36 | 208.36 | 1.44% | 26,605,840 |
| Feb 19, 2026 | 211.00 | 211.39 | 204.25 | 205.41 | 205.41 | -1.73% | 27,749,810 |
| Feb 18, 2026 | 203.55 | 209.70 | 203.55 | 209.03 | 209.03 | 2.93% | 48,357,000 |
| Feb 17, 2026 | 205.50 | 205.80 | 201.66 | 203.08 | 203.08 | -1.33% | 18,506,670 |
| Feb 16, 2026 | 201.00 | 206.12 | 200.55 | 205.81 | 205.81 | 1.29% | 17,932,490 |
| Feb 13, 2026 | 206.59 | 206.85 | 202.56 | 203.18 | 203.18 | -2.37% | 25,870,920 |
| Feb 12, 2026 | 208.00 | 210.39 | 206.20 | 208.11 | 208.11 | 0.25% | 24,109,860 |
| Feb 11, 2026 | 209.40 | 210.25 | 205.30 | 207.59 | 207.59 | -0.20% | 40,897,450 |