NSE:TATSILV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	22.60	22.70	22.32	22.37	22.37	0.04%	33,492,729
Sep 22, 2026	22.52	22.59	22.17	22.36	22.36	-0.84%	31,043,387
Sep 21, 2026	22.74	22.74	22.47	22.55	22.55	-0.84%	33,649,809
Sep 18, 2026	22.48	22.87	22.47	22.74	22.74	3.41%	58,813,645
Sep 17, 2026	21.99	22.10	21.84	21.99	21.99	-0.95%	33,319,083
Sep 16, 2026	22.09	22.28	22.09	22.20	22.20	1.93%	38,004,670
Sep 15, 2026	21.94	21.99	21.72	21.78	21.78	-0.95%	30,441,996
Sep 11, 2026	22.01	22.13	21.73	21.99	21.99	-3.09%	73,279,808
Sep 10, 2026	22.97	22.99	22.66	22.69	22.69	0.40%	39,043,618
Sep 9, 2026	22.44	22.72	22.44	22.60	22.60	0.71%	30,151,602
Sep 8, 2026	22.53	22.73	22.34	22.44	22.44	0.58%	41,067,114
Sep 7, 2026	22.54	22.54	22.18	22.31	22.31	-1.37%	26,564,982
Sep 4, 2026	22.35	22.79	22.35	22.62	22.62	1.25%	34,470,366
Sep 3, 2026	22.42	22.59	21.88	22.34	22.34	2.10%	33,644,060
Sep 2, 2026	21.52	22.63	21.52	21.88	21.88	-0.91%	32,620,921
Sep 1, 2026	22.50	23.18	22.04	22.08	22.08	-2.39%	73,340,718
Aug 31, 2026	23.18	23.18	22.23	22.62	22.62	-3.21%	55,567,507
Aug 28, 2026	23.50	23.52	22.39	23.37	23.37	1.74%	73,180,946
Aug 27, 2026	23.94	23.94	22.71	22.97	22.97	-1.67%	63,551,214
Aug 26, 2026	23.80	23.80	23.31	23.36	23.36	0.60%	25,952,065
Aug 25, 2026	23.50	23.50	23.05	23.22	23.22	-1.19%	43,485,312
Aug 24, 2026	24.21	24.21	23.47	23.50	23.50	-0.51%	63,240,374
Aug 21, 2026	23.28	23.77	23.28	23.62	23.62	3.14%	80,096,549
Aug 20, 2026	22.65	23.06	22.65	22.90	22.90	4.28%	81,115,670
Aug 19, 2026	22.54	22.54	21.85	21.96	21.96	-2.36%	53,645,390
Aug 18, 2026	22.13	22.90	22.13	22.49	22.49	-0.93%	24,258,207
Aug 17, 2026	22.45	22.90	22.45	22.70	22.70	1.11%	34,346,111
Aug 14, 2026	22.38	22.49	22.07	22.45	22.45	0.18%	30,782,811
Aug 13, 2026	23.37	23.37	22.33	22.41	22.41	-2.18%	58,517,721
Aug 12, 2026	22.88	22.96	22.58	22.91	22.91	1.51%	56,194,573
Aug 11, 2026	22.90	22.90	22.45	22.57	22.57	0.85%	54,572,712
Aug 10, 2026	22.90	22.90	21.05	22.38	22.38	0.13%	41,173,140
Aug 7, 2026	21.78	22.46	21.70	22.35	22.35	2.62%	68,907,569
Aug 6, 2026	22.22	22.22	21.20	21.78	21.78	0.46%	36,919,583
Aug 5, 2026	21.30	21.76	21.30	21.68	21.68	2.94%	70,755,302
Aug 4, 2026	21.50	21.50	20.62	21.06	21.06	0.38%	25,767,099
Aug 3, 2026	20.99	21.17	20.83	20.98	20.98	-0.05%	29,146,967
Jul 31, 2026	21.39	21.39	20.21	20.99	20.99	-0.05%	24,491,729
Jul 30, 2026	21.00	21.03	20.83	21.00	21.00	-	29,002,325
Jul 29, 2026	21.44	21.44	20.93	21.00	21.00	0.29%	33,468,331
Jul 28, 2026	21.37	21.37	20.90	20.94	20.94	-3.19%	52,098,297
Jul 27, 2026	21.41	21.78	21.41	21.63	21.63	1.03%	27,187,970
Jul 24, 2026	21.28	21.50	20.89	21.41	21.41	-0.09%	42,199,738
Jul 23, 2026	21.60	21.94	21.31	21.43	21.43	-1.02%	39,913,148
Jul 22, 2026	22.08	22.08	21.60	21.65	21.65	0.42%	35,693,218
Jul 21, 2026	21.15	21.60	21.01	21.56	21.56	2.13%	39,931,308
Jul 20, 2026	20.85	21.20	20.85	21.11	21.11	1.44%	33,542,248
Jul 17, 2026	21.10	21.10	20.65	20.81	20.81	-0.95%	52,008,897
Jul 16, 2026	21.20	21.33	20.62	21.01	21.01	-0.90%	31,035,544
Jul 15, 2026	20.80	21.40	20.80	21.20	21.20	0.33%	39,059,844