Skip to main content
Tata Steel Limited (NSE:TATASTEEL)
India flag India · Delayed Price · Currency is INR
191.01
-7.45 (-3.75%)
At close: Mar 9, 2026

Tata Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026193.45193.70187.03190.55--3.99%36,479,680
Mar 6, 2026199.50202.20197.10198.46198.46-1.05%28,551,370
Mar 5, 2026198.50203.04197.63200.57200.571.95%41,033,390
Mar 4, 2026207.00207.00194.43196.73196.73-6.77%72,096,610
Mar 2, 2026205.00214.34204.50211.01211.01-0.62%30,523,310
Feb 27, 2026215.50215.90211.66212.33212.33-1.48%25,598,530
Feb 26, 2026215.95215.95213.01215.52215.520.41%25,522,660
Feb 25, 2026210.10216.45209.40214.64214.642.63%48,873,830
Feb 24, 2026207.21209.54206.75209.13209.130.48%23,413,080
Feb 23, 2026210.00210.10205.50208.14208.14-0.11%23,377,190
Feb 20, 2026206.41209.30204.73208.36208.361.44%26,605,840
Feb 19, 2026211.00211.39204.25205.41205.41-1.73%27,749,810
Feb 18, 2026203.55209.70203.55209.03209.032.93%48,357,000
Feb 17, 2026205.50205.80201.66203.08203.08-1.33%18,506,670
Feb 16, 2026201.00206.12200.55205.81205.811.29%17,932,490
Feb 13, 2026206.59206.85202.56203.18203.18-2.37%25,870,920
Feb 12, 2026208.00210.39206.20208.11208.110.25%24,109,860
Feb 11, 2026209.40210.25205.30207.59207.59-0.20%40,897,450
Feb 10, 2026202.99211.10201.08208.01208.012.98%82,443,790
Feb 9, 2026202.00206.34197.55202.00202.002.51%68,967,700
Feb 6, 2026197.60197.60194.37197.06197.06-0.35%18,446,910
Feb 5, 2026193.00198.41191.52197.76197.761.21%31,293,680
Feb 4, 2026193.99196.14193.45195.40195.401.28%13,859,140
Feb 3, 2026193.58199.00191.51192.93192.932.34%28,467,890
Feb 2, 2026185.38189.00182.55188.51188.511.69%25,601,940
Feb 1, 2026188.81193.76184.26185.38185.38-4.01%26,527,490
Jan 30, 2026198.55199.00190.63193.13193.13-4.54%52,262,840
Jan 29, 2026194.45202.99194.11202.32202.324.37%60,610,900
Jan 28, 2026193.49195.20192.10193.85193.850.82%33,310,710
Jan 27, 2026189.67193.14187.72192.28192.282.49%42,314,280
Jan 23, 2026190.50192.40187.27187.61187.61-0.79%28,492,700
Jan 22, 2026185.89189.99185.79189.10189.102.54%35,681,680
Jan 21, 2026183.56185.71180.88184.41184.410.46%35,037,960
Jan 20, 2026188.27190.00183.03183.56183.56-2.50%20,094,920
Jan 19, 2026187.10189.44186.80188.27188.270.03%19,709,360
Jan 16, 2026190.05191.00187.31188.21188.21-0.55%26,028,510
Jan 14, 2026182.57190.65181.66189.25189.253.66%55,907,770
Jan 13, 2026183.50184.39181.10182.57182.57-0.37%19,155,081
Jan 12, 2026178.40183.65177.64183.24183.242.71%25,782,260
Jan 9, 2026179.05181.50177.33178.40178.40-0.95%25,318,700
Jan 8, 2026185.45185.87179.55180.12180.12-2.00%38,454,950
Jan 7, 2026186.20186.65182.90183.80183.80-1.29%18,231,580
Jan 6, 2026186.00187.85184.47186.20186.200.26%28,514,280
Jan 5, 2026182.88186.89182.87185.72185.721.55%30,646,000
Jan 2, 2026182.00183.85181.60182.88182.880.54%23,006,840
Jan 1, 2026180.60182.20180.20181.89181.891.01%21,507,750
Dec 31, 2025180.00181.40178.50180.08180.082.43%50,897,200
Dec 30, 2025172.78176.35170.80175.80175.802.03%33,741,158
Dec 29, 2025169.51174.13169.29172.30172.301.88%48,001,900
Dec 26, 2025169.89169.90167.82169.12169.12-0.56%16,904,830
Dec 24, 2025171.35171.65169.67170.07170.07-0.49%17,430,400
Dec 23, 2025169.35171.35169.25170.90170.900.99%17,348,070
Dec 22, 2025169.04171.46169.00169.22169.220.31%23,729,300
Dec 19, 2025169.15169.62167.83168.69168.690.34%28,448,890
Dec 18, 2025169.92170.45167.56168.12168.12-1.30%13,152,370
Dec 17, 2025170.09171.30169.66170.34170.340.30%11,624,500
Dec 16, 2025172.70172.70169.25169.83169.83-1.76%22,981,930
Dec 15, 2025170.95173.17170.50172.87172.870.57%23,254,200
Dec 12, 2025167.60172.50167.40171.89171.893.31%41,130,920
Dec 11, 2025163.50166.66163.17166.38166.382.56%32,603,560
Dec 10, 2025161.00163.68160.81162.23162.230.97%22,537,540
Dec 9, 2025163.39163.39160.06160.67160.67-1.71%25,766,370
Dec 8, 2025167.09168.20163.00163.47163.47-2.18%15,772,400
Dec 5, 2025167.00167.65165.00167.11167.110.20%33,500,430
Dec 4, 2025167.80167.97166.20166.77166.77-0.09%11,419,960
Dec 3, 2025167.78167.99165.00166.92166.92-0.51%18,873,940
Dec 2, 2025168.43168.85167.00167.78167.78-0.50%15,355,020
Dec 1, 2025169.00169.65167.70168.63168.630.40%11,758,470
Nov 28, 2025168.13169.00167.29167.96167.96-0.10%11,975,530
Nov 27, 2025170.45171.00167.18168.13168.13-0.91%17,546,620
Nov 26, 2025167.00169.95166.90169.67169.672.01%15,044,790
Nov 25, 2025166.00167.27165.08166.33166.330.59%19,983,310
Nov 24, 2025168.00168.38165.18165.36165.36-1.57%31,202,760
Nov 21, 2025171.80171.90167.70168.00168.00-2.59%28,412,865
Nov 20, 2025174.10174.36172.26172.46172.46-0.43%15,968,890
Nov 19, 2025172.45173.90172.06173.21173.210.44%19,621,610
Nov 18, 2025172.40173.12170.55172.45172.45-0.42%34,278,380
Nov 17, 2025175.13175.25172.62173.17173.17-0.63%28,204,280
Nov 14, 2025177.52177.70172.12174.26174.26-1.35%38,345,500
Nov 13, 2025184.00184.00175.10176.65176.65-1.10%82,083,660
Nov 12, 2025181.44182.15178.00178.61178.61-1.34%19,037,260
Nov 11, 2025182.90182.90179.02181.04181.04-0.24%14,109,340
Nov 10, 2025182.03182.51180.20181.48181.480.06%18,376,130
Nov 7, 2025177.00182.25175.01181.37181.372.31%19,165,870
Nov 6, 2025179.29180.67176.52177.27177.27-1.13%23,664,530
Nov 4, 2025183.00183.09178.90179.29179.29-1.85%18,746,380
Nov 3, 2025182.40184.10181.80182.67182.67-0.09%16,652,210
Oct 31, 2025184.00184.30182.12182.84182.84-0.82%16,041,320
Oct 30, 2025184.40185.19182.64184.35184.35-0.45%24,270,970
Oct 29, 2025183.67186.94182.05185.19185.191.86%51,610,530
Oct 28, 2025177.35182.06177.02181.81181.812.92%59,511,790
Oct 27, 2025175.89177.90175.53176.66176.661.27%23,832,470
Oct 24, 2025174.60177.35173.72174.44174.440.16%25,226,370
Oct 23, 2025173.90176.08173.64174.16174.160.80%31,472,510
Oct 21, 2025172.40173.25172.10172.78172.780.48%2,471,987
Oct 20, 2025173.30173.30170.82171.95171.95-0.16%18,049,570
Oct 17, 2025173.60174.31170.99172.22172.22-1.02%21,659,000
Oct 16, 2025173.00174.49172.22174.00174.000.44%12,205,250
Oct 15, 2025170.83174.00170.11173.24173.241.60%15,031,980
Oct 14, 2025174.91176.45169.25170.51170.51-1.46%22,082,970