Tata Steel Limited (BOM:500470)
India
· Delayed Price · Currency is INR 166.75
-0.15 (-0.09%)
At close: Dec 4, 2025
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 166.80 | 167.65 | 165.00 | 167.10 | 167.10 | 0.21% | 674,211 |
| Dec 4, 2025 | 167.25 | 167.95 | 166.25 | 166.75 | 166.75 | -0.09% | 1,003,244 |
| Dec 3, 2025 | 167.75 | 167.85 | 165.00 | 166.90 | 166.90 | -0.51% | 785,723 |
| Dec 2, 2025 | 168.15 | 168.90 | 167.05 | 167.75 | 167.75 | -0.53% | 564,966 |
| Dec 1, 2025 | 168.80 | 169.70 | 167.80 | 168.65 | 168.65 | 0.48% | 856,552 |
| Nov 28, 2025 | 168.30 | 168.85 | 167.20 | 167.85 | 167.85 | -0.15% | 714,399 |
| Nov 27, 2025 | 170.30 | 171.10 | 167.20 | 168.10 | 168.10 | -0.97% | 1,136,854 |
| Nov 26, 2025 | 166.65 | 170.00 | 166.65 | 169.75 | 169.75 | 2.04% | 1,840,749 |
| Nov 25, 2025 | 165.70 | 167.30 | 165.15 | 166.35 | 166.35 | 0.64% | 602,393 |
| Nov 24, 2025 | 168.00 | 168.40 | 165.15 | 165.30 | 165.30 | -1.61% | 1,242,043 |
| Nov 21, 2025 | 172.00 | 172.00 | 167.70 | 168.00 | 168.00 | -2.58% | 756,225 |
| Nov 20, 2025 | 173.75 | 174.00 | 172.20 | 172.45 | 172.45 | -0.38% | 2,994,716 |
| Nov 19, 2025 | 172.95 | 173.90 | 172.05 | 173.10 | 173.10 | 0.41% | 2,057,512 |
| Nov 18, 2025 | 172.80 | 173.20 | 170.55 | 172.40 | 172.40 | -0.38% | 824,997 |
| Nov 17, 2025 | 175.55 | 175.55 | 172.60 | 173.05 | 173.05 | -0.63% | 734,606 |
| Nov 14, 2025 | 177.25 | 177.90 | 172.25 | 174.15 | 174.15 | -1.39% | 1,273,765 |
| Nov 13, 2025 | 184.20 | 184.20 | 175.05 | 176.60 | 176.60 | -1.15% | 4,141,292 |
| Nov 12, 2025 | 181.15 | 182.30 | 178.00 | 178.65 | 178.65 | -1.30% | 1,448,755 |
| Nov 11, 2025 | 183.00 | 183.00 | 179.05 | 181.00 | 181.00 | -0.22% | 849,941 |
| Nov 10, 2025 | 182.05 | 182.40 | 180.10 | 181.40 | 181.40 | -0.03% | 1,132,449 |
| Nov 7, 2025 | 177.25 | 182.20 | 175.05 | 181.45 | 181.45 | 2.37% | 957,768 |
| Nov 6, 2025 | 179.35 | 180.70 | 176.50 | 177.25 | 177.25 | -1.12% | 914,344 |
| Nov 4, 2025 | 182.95 | 183.10 | 178.90 | 179.25 | 179.25 | -1.86% | 758,037 |
| Nov 3, 2025 | 182.25 | 184.10 | 181.80 | 182.65 | 182.65 | -0.16% | 1,474,266 |
| Oct 31, 2025 | 183.75 | 184.25 | 182.20 | 182.95 | 182.95 | -0.76% | 642,210 |
| Oct 30, 2025 | 185.10 | 185.10 | 182.55 | 184.35 | 184.35 | -0.43% | 1,198,104 |
| Oct 29, 2025 | 183.00 | 187.00 | 182.00 | 185.15 | 185.15 | 1.81% | 3,979,455 |
| Oct 28, 2025 | 176.90 | 182.10 | 176.90 | 181.85 | 181.85 | 2.97% | 4,099,313 |
| Oct 27, 2025 | 175.40 | 177.85 | 175.40 | 176.60 | 176.60 | 1.20% | 2,114,987 |
| Oct 24, 2025 | 174.45 | 177.30 | 173.70 | 174.50 | 174.50 | 0.23% | 1,791,097 |
| Oct 23, 2025 | 173.20 | 176.00 | 173.20 | 174.10 | 174.10 | 0.75% | 4,453,408 |
| Oct 21, 2025 | 171.85 | 173.25 | 171.85 | 172.80 | 172.80 | 0.52% | 323,998 |
| Oct 20, 2025 | 173.05 | 173.35 | 170.80 | 171.90 | 171.90 | -0.20% | 1,036,618 |
| Oct 17, 2025 | 173.40 | 174.25 | 171.00 | 172.25 | 172.25 | -1.03% | 1,861,036 |
| Oct 16, 2025 | 172.75 | 174.40 | 172.20 | 174.05 | 174.05 | 0.52% | 732,680 |
| Oct 15, 2025 | 170.80 | 173.95 | 170.10 | 173.15 | 173.15 | 1.61% | 567,138 |
| Oct 14, 2025 | 174.20 | 176.20 | 169.25 | 170.40 | 170.40 | -1.47% | 882,765 |
| Oct 13, 2025 | 172.40 | 173.85 | 171.05 | 172.95 | 172.95 | -0.49% | 816,382 |
| Oct 10, 2025 | 176.20 | 176.20 | 172.75 | 173.80 | 173.80 | -1.47% | 1,628,547 |
| Oct 9, 2025 | 172.55 | 177.85 | 172.55 | 176.40 | 176.40 | 2.65% | 7,972,981 |
| Oct 8, 2025 | 171.80 | 173.65 | 170.10 | 171.85 | 171.85 | 0.26% | 2,483,705 |
| Oct 7, 2025 | 170.15 | 172.20 | 170.15 | 171.40 | 171.40 | 0.85% | 1,157,174 |
| Oct 6, 2025 | 172.85 | 173.55 | 169.30 | 169.95 | 169.95 | -1.88% | 1,820,741 |
| Oct 3, 2025 | 167.80 | 174.70 | 167.80 | 173.20 | 173.20 | 3.40% | 2,937,112 |
| Oct 1, 2025 | 168.70 | 169.80 | 166.05 | 167.50 | 167.50 | -0.71% | 2,058,940 |
| Sep 30, 2025 | 169.50 | 170.25 | 168.35 | 168.70 | 168.70 | -0.21% | 841,187 |
| Sep 29, 2025 | 167.45 | 170.25 | 167.45 | 169.05 | 169.05 | 0.96% | 674,725 |
| Sep 26, 2025 | 172.45 | 173.30 | 167.15 | 167.45 | 167.45 | -2.81% | 663,772 |
| Sep 25, 2025 | 172.60 | 173.90 | 171.85 | 172.30 | 172.30 | -0.23% | 1,346,330 |
| Sep 24, 2025 | 173.40 | 174.35 | 172.40 | 172.70 | 172.70 | -0.32% | 1,010,448 |
| Sep 23, 2025 | 171.35 | 173.80 | 171.15 | 173.25 | 173.25 | 1.11% | 1,642,861 |
| Sep 22, 2025 | 170.40 | 172.20 | 170.40 | 171.35 | 171.35 | -0.09% | 1,093,309 |
| Sep 19, 2025 | 171.90 | 172.60 | 170.50 | 171.50 | 171.50 | -0.29% | 1,040,051 |
| Sep 18, 2025 | 171.65 | 172.25 | 169.80 | 172.00 | 172.00 | 0.44% | 1,025,203 |
| Sep 17, 2025 | 172.60 | 172.60 | 169.30 | 171.25 | 171.25 | -0.44% | 1,225,524 |
| Sep 16, 2025 | 168.60 | 172.30 | 168.60 | 172.00 | 172.00 | 1.65% | 1,714,698 |
| Sep 15, 2025 | 169.60 | 170.20 | 168.60 | 169.20 | 169.20 | -0.35% | 1,933,165 |
| Sep 12, 2025 | 169.80 | 171.00 | 168.60 | 169.80 | 169.80 | 0.24% | 1,234,298 |
| Sep 11, 2025 | 169.20 | 170.85 | 168.50 | 169.40 | 169.40 | 0.03% | 657,665 |
| Sep 10, 2025 | 169.15 | 170.70 | 168.30 | 169.35 | 169.35 | 0.12% | 1,843,576 |
| Sep 9, 2025 | 169.10 | 169.80 | 168.00 | 169.15 | 169.15 | 0.18% | 1,189,204 |
| Sep 8, 2025 | 169.25 | 172.45 | 168.45 | 168.85 | 168.85 | 0.72% | 1,643,011 |
| Sep 5, 2025 | 166.80 | 168.00 | 165.95 | 167.65 | 167.65 | 0.54% | 609,853 |
| Sep 4, 2025 | 169.00 | 169.20 | 166.60 | 166.75 | 166.75 | -0.63% | 1,328,191 |
| Sep 3, 2025 | 158.45 | 168.00 | 158.45 | 167.80 | 167.80 | 5.90% | 8,779,590 |
| Sep 2, 2025 | 155.75 | 159.05 | 155.50 | 158.45 | 158.45 | 1.44% | 1,582,539 |
| Sep 1, 2025 | 154.30 | 156.35 | 153.90 | 156.20 | 156.20 | 1.13% | 430,231 |
| Aug 29, 2025 | 154.25 | 155.20 | 153.00 | 154.45 | 154.45 | 0.59% | 385,029 |
| Aug 28, 2025 | 156.10 | 156.10 | 153.20 | 153.55 | 153.55 | -0.94% | 725,103 |
| Aug 26, 2025 | 159.50 | 159.50 | 154.60 | 155.00 | 155.00 | -2.88% | 1,027,421 |
| Aug 25, 2025 | 159.00 | 160.35 | 158.65 | 159.60 | 159.60 | 0.66% | 776,129 |
| Aug 22, 2025 | 161.40 | 161.40 | 158.25 | 158.55 | 158.55 | -1.83% | 511,168 |
| Aug 21, 2025 | 162.00 | 162.55 | 161.10 | 161.50 | 161.50 | -0.28% | 2,531,809 |
| Aug 20, 2025 | 158.10 | 162.70 | 158.00 | 161.95 | 161.95 | 1.79% | 996,007 |
| Aug 19, 2025 | 158.30 | 159.50 | 156.75 | 159.10 | 159.10 | 0.73% | 547,420 |
| Aug 18, 2025 | 158.45 | 158.60 | 156.00 | 157.95 | 157.95 | 1.71% | 1,252,561 |
| Aug 14, 2025 | 160.15 | 162.00 | 154.90 | 155.30 | 155.30 | -3.03% | 1,151,146 |
| Aug 13, 2025 | 160.50 | 162.40 | 159.85 | 160.15 | 160.15 | -0.03% | 1,993,101 |
| Aug 12, 2025 | 158.35 | 161.65 | 158.35 | 160.20 | 160.20 | 0.85% | 2,702,852 |
| Aug 11, 2025 | 157.90 | 160.00 | 157.05 | 158.85 | 158.85 | 0.54% | 1,371,736 |
| Aug 8, 2025 | 159.20 | 160.00 | 157.00 | 158.00 | 158.00 | -1.06% | 731,632 |
| Aug 7, 2025 | 156.80 | 160.00 | 156.25 | 159.70 | 159.70 | 0.63% | 930,942 |
| Aug 6, 2025 | 159.60 | 159.85 | 157.80 | 158.70 | 158.70 | -0.56% | 417,517 |
| Aug 5, 2025 | 159.60 | 160.15 | 158.20 | 159.60 | 159.60 | - | 950,491 |
| Aug 4, 2025 | 154.35 | 159.90 | 153.65 | 159.60 | 159.60 | 4.31% | 1,200,553 |
| Aug 1, 2025 | 157.80 | 157.95 | 152.55 | 153.00 | 153.00 | -3.04% | 860,398 |
| Jul 31, 2025 | 161.35 | 162.20 | 156.50 | 157.80 | 157.80 | -2.20% | 1,053,251 |
| Jul 30, 2025 | 161.10 | 162.85 | 161.05 | 161.35 | 161.35 | -0.22% | 802,351 |
| Jul 29, 2025 | 158.95 | 162.35 | 158.30 | 161.70 | 161.70 | 1.28% | 631,719 |
| Jul 28, 2025 | 161.40 | 162.30 | 159.05 | 159.65 | 159.65 | -1.08% | 631,727 |
| Jul 25, 2025 | 163.70 | 163.70 | 160.80 | 161.40 | 161.40 | -1.25% | 992,201 |
| Jul 24, 2025 | 162.75 | 164.70 | 162.75 | 163.45 | 163.45 | 0.40% | 1,230,280 |
| Jul 23, 2025 | 163.10 | 164.15 | 161.90 | 162.80 | 162.80 | -0.12% | 459,930 |
| Jul 22, 2025 | 163.10 | 164.40 | 162.80 | 163.00 | 163.00 | 0.03% | 1,038,097 |
| Jul 21, 2025 | 162.30 | 165.55 | 162.30 | 162.95 | 162.95 | 0.28% | 2,818,643 |
| Jul 18, 2025 | 160.05 | 162.85 | 160.05 | 162.50 | 162.50 | 1.66% | 973,692 |
| Jul 17, 2025 | 157.35 | 160.75 | 157.15 | 159.85 | 159.85 | 1.62% | 875,470 |
| Jul 16, 2025 | 158.80 | 159.30 | 157.00 | 157.30 | 157.30 | -1.10% | 774,017 |
| Jul 15, 2025 | 160.60 | 160.85 | 158.05 | 159.05 | 159.05 | -0.81% | 673,404 |
| Jul 14, 2025 | 159.70 | 161.10 | 159.25 | 160.35 | 160.35 | 0.31% | 702,508 |