Tata Steel Limited (BOM:500470)
India
· Delayed Price · Currency is INR 215.05
+1.55 (0.73%)
At close: Apr 28, 2026
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 213.20 | 218.20 | 212.20 | 215.05 | 215.05 | 0.73% | 2,961,362 |
| Apr 27, 2026 | 210.50 | 214.90 | 210.50 | 213.50 | 213.50 | 1.67% | 1,906,786 |
| Apr 24, 2026 | 210.75 | 211.95 | 208.55 | 210.00 | 210.00 | -0.45% | 1,350,879 |
| Apr 23, 2026 | 214.25 | 214.25 | 210.25 | 210.95 | 210.95 | -0.99% | 1,111,206 |
| Apr 22, 2026 | 211.80 | 213.80 | 210.60 | 213.05 | 213.05 | 0.47% | 1,508,469 |
| Apr 21, 2026 | 211.95 | 214.50 | 211.05 | 212.05 | 212.05 | 0.19% | 850,380 |
| Apr 20, 2026 | 212.05 | 213.40 | 209.80 | 211.65 | 211.65 | -0.19% | 1,063,760 |
| Apr 17, 2026 | 210.70 | 212.40 | 208.45 | 212.05 | 212.05 | 0.64% | 1,565,789 |
| Apr 16, 2026 | 209.50 | 212.90 | 209.05 | 210.70 | 210.70 | 0.91% | 2,528,525 |
| Apr 15, 2026 | 208.25 | 211.15 | 207.55 | 208.80 | 208.80 | 1.09% | 1,657,172 |
| Apr 13, 2026 | 203.45 | 209.00 | 201.50 | 206.55 | 206.55 | -0.02% | 1,010,416 |
| Apr 10, 2026 | 206.90 | 209.00 | 204.75 | 206.60 | 206.60 | 0.66% | 2,043,841 |
| Apr 9, 2026 | 203.70 | 208.20 | 203.70 | 205.25 | 205.25 | 0.49% | 3,145,230 |
| Apr 8, 2026 | 202.40 | 206.45 | 202.10 | 204.25 | 204.25 | 3.13% | 1,471,030 |
| Apr 7, 2026 | 195.85 | 198.40 | 193.35 | 198.05 | 198.05 | 0.99% | 1,322,241 |
| Apr 6, 2026 | 192.90 | 196.60 | 190.20 | 196.10 | 196.10 | 1.06% | 1,195,615 |
| Apr 2, 2026 | 192.30 | 194.85 | 187.95 | 194.05 | 194.05 | -0.33% | 1,254,431 |
| Apr 1, 2026 | 200.00 | 200.05 | 194.05 | 194.70 | 194.70 | 1.51% | 1,099,752 |
| Mar 30, 2026 | 192.10 | 194.40 | 188.30 | 191.80 | 191.80 | -0.75% | 1,974,856 |
| Mar 27, 2026 | 193.75 | 195.45 | 192.60 | 193.25 | 193.25 | -1.73% | 1,530,928 |
| Mar 25, 2026 | 193.50 | 197.10 | 192.30 | 196.65 | 196.65 | 3.01% | 2,255,964 |
| Mar 24, 2026 | 191.55 | 192.15 | 187.75 | 190.90 | 190.90 | 1.95% | 2,127,343 |
| Mar 23, 2026 | 192.95 | 193.35 | 186.55 | 187.25 | 187.25 | -4.80% | 1,451,024 |
| Mar 20, 2026 | 193.95 | 199.40 | 193.20 | 196.70 | 196.70 | 3.23% | 2,436,954 |
| Mar 19, 2026 | 191.50 | 194.20 | 190.00 | 190.55 | 190.55 | -2.43% | 7,797,558 |
| Mar 18, 2026 | 196.95 | 196.95 | 193.20 | 195.30 | 195.30 | -0.05% | 5,162,258 |
| Mar 17, 2026 | 188.00 | 196.25 | 186.90 | 195.40 | 195.40 | 4.41% | 3,584,346 |
| Mar 16, 2026 | 183.00 | 187.65 | 181.50 | 187.15 | 187.15 | 2.04% | 1,592,335 |
| Mar 13, 2026 | 192.00 | 192.15 | 182.35 | 183.40 | 183.40 | -5.20% | 2,093,024 |
| Mar 12, 2026 | 194.00 | 194.70 | 190.10 | 193.45 | 193.45 | -0.64% | 1,014,876 |
| Mar 11, 2026 | 197.00 | 198.90 | 194.00 | 194.70 | 194.70 | -0.18% | 1,892,889 |
| Mar 10, 2026 | 194.30 | 196.55 | 192.00 | 195.05 | 195.05 | 2.09% | 1,498,718 |
| Mar 9, 2026 | 193.50 | 193.55 | 187.00 | 191.05 | 191.05 | -3.75% | 2,168,748 |
| Mar 6, 2026 | 200.25 | 202.20 | 197.10 | 198.50 | 198.50 | -1.05% | 1,530,974 |
| Mar 5, 2026 | 199.15 | 203.00 | 197.60 | 200.60 | 200.60 | 2.01% | 2,571,147 |
| Mar 4, 2026 | 208.45 | 208.45 | 194.50 | 196.65 | 196.65 | -6.76% | 2,911,323 |
| Mar 2, 2026 | 203.05 | 214.35 | 203.05 | 210.90 | 210.90 | -0.68% | 3,015,592 |
| Feb 27, 2026 | 215.95 | 215.95 | 211.65 | 212.35 | 212.35 | -1.46% | 1,400,962 |
| Feb 26, 2026 | 215.15 | 215.90 | 213.05 | 215.50 | 215.50 | 0.40% | 4,392,921 |
| Feb 25, 2026 | 210.45 | 216.50 | 209.50 | 214.65 | 214.65 | 2.63% | 3,445,888 |
| Feb 24, 2026 | 207.50 | 209.50 | 206.80 | 209.15 | 209.15 | 0.53% | 1,011,332 |
| Feb 23, 2026 | 210.00 | 210.00 | 205.45 | 208.05 | 208.05 | -0.10% | 1,260,463 |
| Feb 20, 2026 | 206.70 | 209.25 | 204.75 | 208.25 | 208.25 | 1.36% | 2,776,224 |
| Feb 19, 2026 | 211.35 | 211.35 | 204.30 | 205.45 | 205.45 | -1.70% | 1,321,327 |
| Feb 18, 2026 | 203.10 | 209.70 | 203.10 | 209.00 | 209.00 | 2.90% | 2,626,361 |
| Feb 17, 2026 | 205.90 | 205.90 | 201.65 | 203.10 | 203.10 | -1.29% | 1,037,229 |
| Feb 16, 2026 | 199.40 | 206.00 | 199.40 | 205.75 | 205.75 | 1.25% | 1,501,332 |
| Feb 13, 2026 | 207.65 | 207.65 | 202.60 | 203.20 | 203.20 | -2.35% | 1,245,643 |
| Feb 12, 2026 | 207.70 | 210.30 | 206.70 | 208.10 | 208.10 | 0.22% | 2,506,326 |
| Feb 11, 2026 | 209.95 | 210.20 | 205.35 | 207.65 | 207.65 | -0.14% | 9,070,817 |
| Feb 10, 2026 | 202.80 | 211.15 | 201.25 | 207.95 | 207.95 | 2.89% | 25,316,790 |
| Feb 9, 2026 | 201.05 | 206.40 | 197.55 | 202.10 | 202.10 | 2.56% | 4,906,590 |
| Feb 6, 2026 | 197.35 | 197.50 | 194.50 | 197.05 | 197.05 | -0.30% | 764,144 |
| Feb 5, 2026 | 194.90 | 198.10 | 191.80 | 197.65 | 197.65 | 1.23% | 1,488,517 |
| Feb 4, 2026 | 191.00 | 196.10 | 191.00 | 195.25 | 195.25 | 1.19% | 1,739,102 |
| Feb 3, 2026 | 193.25 | 196.30 | 191.45 | 192.95 | 192.95 | 2.31% | 1,901,927 |
| Feb 2, 2026 | 185.60 | 189.00 | 182.50 | 188.60 | 188.60 | 1.62% | 1,705,712 |
| Feb 1, 2026 | 190.00 | 193.80 | 184.50 | 185.60 | 185.60 | -3.88% | 1,911,213 |
| Jan 30, 2026 | 199.25 | 199.25 | 190.60 | 193.10 | 193.10 | -4.57% | 3,224,094 |
| Jan 29, 2026 | 194.10 | 202.90 | 194.10 | 202.35 | 202.35 | 4.41% | 3,998,200 |
| Jan 28, 2026 | 193.10 | 195.20 | 192.10 | 193.80 | 193.80 | 0.68% | 2,667,904 |
| Jan 27, 2026 | 189.05 | 193.20 | 187.65 | 192.50 | 192.50 | 2.64% | 2,235,297 |
| Jan 23, 2026 | 190.15 | 192.30 | 187.20 | 187.55 | 187.55 | -0.92% | 2,384,660 |
| Jan 22, 2026 | 185.15 | 190.00 | 185.15 | 189.30 | 189.30 | 2.69% | 2,823,944 |
| Jan 21, 2026 | 183.35 | 185.60 | 180.85 | 184.35 | 184.35 | 0.49% | 1,120,084 |
| Jan 20, 2026 | 188.30 | 190.05 | 183.05 | 183.45 | 183.45 | -2.50% | 733,092 |
| Jan 19, 2026 | 187.50 | 189.35 | 186.75 | 188.15 | 188.15 | 0.03% | 694,209 |
| Jan 16, 2026 | 189.40 | 190.95 | 187.35 | 188.10 | 188.10 | -0.61% | 2,489,743 |
| Jan 14, 2026 | 182.60 | 190.65 | 181.65 | 189.25 | 189.25 | 3.70% | 3,705,961 |
| Jan 13, 2026 | 183.50 | 184.35 | 181.15 | 182.50 | 182.50 | -0.38% | 1,032,874 |
| Jan 12, 2026 | 178.10 | 183.65 | 177.60 | 183.20 | 183.20 | 2.75% | 1,106,855 |
| Jan 9, 2026 | 179.00 | 181.45 | 177.25 | 178.30 | 178.30 | -1.05% | 1,357,418 |
| Jan 8, 2026 | 185.95 | 185.95 | 179.60 | 180.20 | 180.20 | -1.93% | 1,311,879 |
| Jan 7, 2026 | 186.00 | 186.80 | 182.85 | 183.75 | 183.75 | -1.32% | 1,313,723 |
| Jan 6, 2026 | 186.80 | 187.90 | 184.55 | 186.20 | 186.20 | 0.27% | 1,000,217 |
| Jan 5, 2026 | 182.55 | 186.90 | 182.55 | 185.70 | 185.70 | 1.56% | 1,382,637 |
| Jan 2, 2026 | 182.00 | 183.85 | 181.65 | 182.85 | 182.85 | 0.55% | 2,135,584 |
| Jan 1, 2026 | 181.80 | 182.25 | 180.25 | 181.85 | 181.85 | 1.00% | 1,170,361 |
| Dec 31, 2025 | 180.15 | 181.35 | 178.50 | 180.05 | 180.05 | 2.45% | 2,587,391 |
| Dec 30, 2025 | 172.05 | 176.35 | 170.80 | 175.75 | 175.75 | 2.03% | 1,328,691 |
| Dec 29, 2025 | 169.20 | 174.15 | 169.20 | 172.25 | 172.25 | 1.83% | 2,431,798 |
| Dec 26, 2025 | 170.00 | 170.00 | 167.85 | 169.15 | 169.15 | -0.50% | 602,214 |
| Dec 24, 2025 | 171.05 | 171.65 | 169.60 | 170.00 | 170.00 | -0.53% | 1,067,693 |
| Dec 23, 2025 | 169.20 | 171.35 | 169.20 | 170.90 | 170.90 | 1.03% | 1,649,963 |
| Dec 22, 2025 | 168.85 | 171.50 | 168.85 | 169.15 | 169.15 | 0.30% | 994,628 |
| Dec 19, 2025 | 169.15 | 169.60 | 167.80 | 168.65 | 168.65 | 0.30% | 1,293,544 |
| Dec 18, 2025 | 170.25 | 170.50 | 167.55 | 168.15 | 168.15 | -1.26% | 508,986 |
| Dec 17, 2025 | 169.80 | 171.35 | 169.70 | 170.30 | 170.30 | 0.29% | 837,245 |
| Dec 16, 2025 | 172.10 | 172.65 | 169.25 | 169.80 | 169.80 | -1.74% | 566,001 |
| Dec 15, 2025 | 171.30 | 173.15 | 170.55 | 172.80 | 172.80 | 0.52% | 4,522,531 |
| Dec 12, 2025 | 167.45 | 172.25 | 167.45 | 171.90 | 171.90 | 3.34% | 2,022,169 |
| Dec 11, 2025 | 163.95 | 166.60 | 163.15 | 166.35 | 166.35 | 2.56% | 1,420,914 |
| Dec 10, 2025 | 161.10 | 163.70 | 160.85 | 162.20 | 162.20 | 1.00% | 684,653 |
| Dec 9, 2025 | 163.65 | 163.65 | 160.00 | 160.60 | 160.60 | -1.74% | 947,615 |
| Dec 8, 2025 | 167.50 | 168.00 | 163.00 | 163.45 | 163.45 | -2.18% | 554,887 |
| 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 |