NSE:TATSILV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	22.23	22.29	21.44	21.99	21.99	-3.81%	124,879,600
Apr 1, 2026	22.48	23.15	22.21	22.86	22.86	4.19%	118,766,600
Mar 30, 2026	22.03	22.38	21.58	21.94	21.94	2.05%	100,811,300
Mar 27, 2026	21.82	21.83	21.32	21.50	21.50	-4.02%	102,647,700
Mar 25, 2026	22.12	22.94	22.12	22.40	22.40	3.27%	139,921,300
Mar 24, 2026	20.73	21.88	20.21	21.69	21.69	9.88%	233,329,600
Mar 23, 2026	21.47	21.47	19.32	19.74	19.74	-11.64%	341,041,300
Mar 20, 2026	22.78	23.06	22.08	22.34	22.34	0.49%	155,192,900
Mar 19, 2026	23.76	23.76	22.06	22.23	22.23	-7.61%	231,015,000
Mar 18, 2026	23.84	24.19	23.72	24.06	24.06	-1.64%	90,671,830
Mar 17, 2026	24.11	24.90	24.11	24.46	24.46	3.08%	101,305,291
Mar 16, 2026	24.16	24.36	23.65	23.73	23.73	-4.24%	111,088,069
Mar 13, 2026	25.43	25.43	24.62	24.78	24.78	-3.65%	141,497,200
Mar 12, 2026	25.21	25.83	25.05	25.72	25.72	0.82%	112,051,900
Mar 11, 2026	25.98	26.20	25.35	25.51	25.51	-1.92%	119,263,100
Mar 10, 2026	25.31	26.74	25.31	26.01	26.01	3.79%	140,170,000
Mar 9, 2026	24.89	25.22	24.45	25.06	25.06	-0.08%	138,381,300
Mar 6, 2026	25.02	25.70	24.83	25.08	25.08	-0.67%	99,651,160
Mar 5, 2026	25.77	25.89	24.51	25.25	25.25	-2.02%	224,076,365
Mar 4, 2026	26.89	26.89	25.12	25.77	25.77	-7.50%	220,771,400
Mar 2, 2026	26.51	28.90	26.51	27.86	27.86	8.62%	427,286,500
Feb 27, 2026	25.56	25.90	25.36	25.65	25.65	2.85%	137,048,400
Feb 26, 2026	25.64	25.72	24.50	24.94	24.94	-2.96%	208,369,199
Feb 25, 2026	26.06	26.06	25.41	25.70	25.70	1.06%	130,643,900
Feb 24, 2026	25.39	25.89	25.01	25.43	25.43	0.16%	145,490,600
Feb 23, 2026	25.11	26.00	25.01	25.39	25.39	5.88%	271,188,500
Feb 20, 2026	24.31	24.31	23.05	23.98	23.98	1.10%	128,271,300
Feb 19, 2026	23.05	23.90	23.05	23.72	23.72	4.31%	128,622,400
Feb 18, 2026	22.83	23.02	22.20	22.74	22.74	1.88%	120,107,200
Feb 17, 2026	23.04	23.04	22.12	22.32	22.32	-3.12%	159,207,300
Feb 16, 2026	23.38	23.38	22.74	23.04	23.04	-2.25%	149,260,000
Feb 13, 2026	23.37	23.81	23.01	23.57	23.57	-5.30%	232,106,400
Feb 12, 2026	25.00	25.08	24.50	24.89	24.89	-0.44%	115,049,700
Feb 11, 2026	24.75	25.50	24.75	25.00	25.00	1.13%	197,537,000
Feb 10, 2026	25.75	25.75	24.32	24.72	24.72	-0.24%	155,225,200
Feb 9, 2026	24.52	25.00	24.45	24.78	24.78	8.68%	251,999,200
Feb 6, 2026	22.08	23.45	22.08	22.80	22.80	-5.35%	435,212,600
Feb 5, 2026	24.90	24.93	23.06	24.09	24.09	-11.24%	679,466,900
Feb 4, 2026	26.00	27.45	25.80	27.14	27.14	7.78%	570,267,000
Feb 3, 2026	23.02	26.45	21.70	25.18	25.18	12.66%	764,259,000
Feb 2, 2026	27.52	27.52	22.02	22.35	22.35	-18.79%	578,890,600
Feb 1, 2026	30.82	30.82	27.52	27.52	27.52	-9.98%	40,060,990
Jan 30, 2026	33.30	33.94	29.90	30.57	30.57	-12.51%	883,681,600
Jan 29, 2026	34.01	35.10	34.01	34.94	34.94	5.18%	475,472,400
Jan 28, 2026	33.11	34.07	32.93	33.22	33.22	2.15%	639,565,500
Jan 27, 2026	32.00	32.98	31.00	32.52	32.52	9.79%	750,857,700
Jan 23, 2026	30.26	33.00	29.10	29.62	29.62	5.33%	688,470,900
Jan 22, 2026	33.39	33.44	25.56	28.12	28.12	-16.31%	1,172,416,000
Jan 21, 2026	31.50	34.00	31.32	33.60	33.60	7.31%	824,401,400
Jan 20, 2026	28.27	32.35	28.27	31.31	31.31	7.97%	939,756,300