Skip to main content
Tata Steel Limited (NSE:TATASTEEL)
India flag India · Delayed Price · Currency is INR
216.43
+1.38 (0.64%)
Apr 29, 2026, 1:50 PM IST

Tata Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026213.20218.24212.20215.05215.050.83%34,950,490
Apr 27, 2026211.00215.00210.93213.27213.271.52%33,068,230
Apr 24, 2026211.00212.00208.60210.07210.07-0.40%22,379,070
Apr 23, 2026213.04213.10210.16210.91210.91-1.00%19,304,122
Apr 22, 2026211.00213.78210.51213.03213.030.48%20,795,710
Apr 21, 2026211.72214.49211.08212.01212.010.14%17,427,020
Apr 20, 2026212.00213.40209.80211.72211.72-0.19%24,992,600
Apr 17, 2026210.69212.46208.50212.12212.120.68%22,837,790
Apr 16, 2026209.75212.92209.01210.69210.690.94%26,751,240
Apr 15, 2026209.00211.15207.60208.72208.721.13%30,858,350
Apr 13, 2026203.70207.00201.50206.39206.39-0.11%25,848,540
Apr 10, 2026207.98209.00204.80206.61206.610.69%28,385,500
Apr 9, 2026204.51208.19204.06205.20205.200.50%36,853,400
Apr 8, 2026202.01206.40202.00204.18204.183.05%37,018,380
Apr 7, 2026195.60198.42193.28198.13198.131.04%32,090,980
Apr 6, 2026193.02196.65190.25196.10196.101.01%28,115,740
Apr 2, 2026192.91194.85187.95194.14194.14-0.24%27,633,950
Apr 1, 2026200.00200.20194.00194.60194.601.43%35,813,622
Mar 30, 2026192.00194.42188.30191.86191.86-0.70%45,914,990
Mar 27, 2026194.32195.50192.64193.22193.22-1.74%36,938,040
Mar 25, 2026193.03197.15192.32196.65196.653.07%34,767,360
Mar 24, 2026192.00192.19187.78190.79190.791.93%34,321,980
Mar 23, 2026193.00193.95186.51187.17187.17-4.88%44,393,392
Mar 20, 2026193.40199.44193.34196.77196.773.29%46,881,250
Mar 19, 2026190.80194.22189.37190.51190.51-2.51%24,146,340
Mar 18, 2026196.40196.43193.17195.41195.41-0.01%26,353,740
Mar 17, 2026187.80196.31186.85195.43195.434.54%45,672,440
Mar 16, 2026183.00187.65181.25186.94186.941.87%44,789,510
Mar 13, 2026191.95192.50182.26183.51183.51-5.15%42,683,950
Mar 12, 2026193.99194.66190.10193.47193.47-0.65%24,413,730
Mar 11, 2026197.14198.88194.00194.74194.74-0.13%34,207,220
Mar 10, 2026194.01196.64192.00195.00195.002.09%25,783,300
Mar 9, 2026193.45193.70187.03191.01191.01-3.75%43,019,960
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