NSE - Delayed Quote
INR
Tata Steel Limited (TATASTEEL.NS)
188.75
+4.60
(+2.50%)
At close: 3:15:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 9, 2026
184.80
190.26
183.41
188.75
188.75
45,976,114
Sep 8, 2026
185.90
186.50
183.61
184.15
184.15
24,272,812
Sep 7, 2026
189.00
190.24
184.37
185.61
185.61
23,695,657
Sep 4, 2026
184.20
189.90
182.84
188.79
188.79
36,500,951
Sep 3, 2026
184.11
187.65
182.00
184.20
184.20
21,964,971
Sep 2, 2026
182.50
184.06
181.44
183.85
183.85
19,496,175
Sep 1, 2026
183.70
188.68
182.12
184.07
184.07
46,663,321
Aug 31, 2026
185.35
185.82
181.40
184.35
184.35
36,802,869
Aug 28, 2026
187.60
188.79
184.08
186.50
186.50
39,370,394
Aug 27, 2026
188.05
190.25
186.50
186.80
186.80
40,921,836
Aug 26, 2026
186.49
189.95
184.29
188.01
188.01
32,199,274
Aug 25, 2026
186.30
187.27
183.50
186.94
186.94
24,578,020
Aug 24, 2026
184.15
186.30
183.06
186.30
186.30
37,800,944
Aug 21, 2026
184.40
184.94
182.00
183.00
183.00
26,299,054
Aug 20, 2026
185.00
185.60
182.95
183.50
183.50
21,782,667
Aug 19, 2026
184.16
184.95
182.50
184.00
184.00
15,509,632
Aug 18, 2026
186.34
187.11
184.33
185.50
185.50
13,393,441
Aug 17, 2026
183.50
186.35
182.06
186.00
186.00
16,278,106
Aug 14, 2026
184.00
184.19
180.00
183.50
183.50
16,131,505
Aug 13, 2026
186.20
186.66
183.46
184.85
184.85
19,940,424
Aug 12, 2026
188.35
188.88
183.60
186.20
186.20
36,484,049
Aug 11, 2026
190.24
190.56
186.78
188.25
188.25
20,973,262
Aug 10, 2026
187.56
192.35
187.55
190.24
190.24
33,338,101
Aug 7, 2026
189.41
189.69
186.75
187.55
187.55
9,924,021
Aug 6, 2026
193.45
193.65
188.99
189.30
189.30
18,802,510
Aug 5, 2026
192.25
192.99
189.84
192.99
192.99
22,780,522
Aug 4, 2026
190.70
192.60
189.00
190.95
190.95
22,165,429
Aug 3, 2026
192.94
193.50
188.49
191.00
191.00
27,563,681
Jul 31, 2026
188.25
191.84
186.31
189.69
189.69
34,249,584
Jul 30, 2026
188.01
188.99
186.10
186.92
186.92
13,769,746
Jul 29, 2026
183.50
188.67
183.04
187.27
187.27
24,872,418
Jul 28, 2026
184.31
185.14
182.01
182.63
182.63
19,135,253
Jul 27, 2026
183.60
184.89
183.33
184.25
184.25
11,857,396
Jul 24, 2026
183.41
183.52
181.20
182.67
182.67
16,117,953
Jul 23, 2026
186.00
186.00
183.50
184.23
184.23
20,581,098
Jul 22, 2026
187.99
187.99
184.91
186.53
186.53
16,643,117
Jul 21, 2026
186.75
188.10
184.70
187.24
187.24
21,618,426
Jul 20, 2026
186.68
187.19
185.76
186.41
186.41
11,188,887
Jul 17, 2026
185.20
186.59
183.41
185.89
185.89
20,132,684
Jul 16, 2026
186.50
186.75
184.91
185.49
185.49
13,166,990
Jul 15, 2026
188.74
189.33
184.81
185.26
185.26
24,924,570
Jul 14, 2026
186.70
190.35
186.70
188.27
188.27
24,096,425
Jul 13, 2026
189.00
189.27
185.40
187.11
187.11
47,597,415
Jul 10, 2026
189.68
193.30
188.74
191.19
191.19
23,145,573
Jul 9, 2026
189.50
189.87
186.62
187.91
187.91
21,203,724
Jul 8, 2026
187.66
189.79
186.52
188.20
188.20
17,816,943
Jul 7, 2026
191.00
191.30
189.00
189.79
189.79
22,805,982
Jul 6, 2026
190.39
191.45
189.19
190.87
190.87
14,466,645
Jul 3, 2026
190.60
192.98
189.11
189.80
189.80
28,474,469
Jul 2, 2026
186.00
188.60
185.14
187.67
187.67
29,139,217
Jul 1, 2026
188.50
188.71
184.70
185.17
185.17
20,614,036
Jun 30, 2026
189.50
190.40
187.05
188.06
188.06
33,686,235
Jun 29, 2026
188.73
191.27
188.60
189.57
189.57
62,549,132
Jun 26, 2026
188.71
188.71
188.71
188.71
188.71
-
Jun 25, 2026
190.00
190.86
187.61
188.71
188.71
34,151,735
Jun 24, 2026
192.80
193.38
189.59
190.16
190.16
51,305,789
Jun 23, 2026
197.75
197.98
192.73
193.56
193.56
34,634,510
Jun 22, 2026
199.30
200.66
198.70
198.97
198.97
19,238,506
Jun 19, 2026
199.25
199.36
196.50
198.96
198.96
31,571,461
Jun 18, 2026
199.01
200.70
198.15
200.52
200.52
22,111,931
Jun 17, 2026
196.79
199.50
195.60
199.01
199.01
22,491,220
Jun 16, 2026
197.51
197.60
193.31
196.00
196.00
29,255,187
Jun 15, 2026
199.96
200.95
196.82
197.28
197.28
27,071,539
Jun 12, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
200.00
200.82
195.80
197.86
197.86
27,622,963
Jun 11, 2026
197.44
199.35
196.05
197.96
193.96
38,292,223
Jun 10, 2026
203.00
203.40
198.00
199.31
195.28
34,008,938
Jun 9, 2026
203.00
204.00
200.34
203.18
199.07
42,111,455
Jun 8, 2026
203.44
205.21
201.60
202.72
198.62
31,036,948
Jun 5, 2026
209.40
210.50
203.90
206.77
202.59
35,802,398
Jun 4, 2026
210.42
212.24
209.31
210.57
206.32
18,939,468
Jun 3, 2026
210.71
212.49
207.60
211.89
207.61
23,198,930
Jun 2, 2026
209.01
213.46
208.57
210.60
206.34
29,358,964
Jun 1, 2026
210.00
211.40
206.50
210.57
206.32
23,733,470
May 29, 2026
215.69
215.70
206.70
208.02
203.82
67,467,374
May 28, 2026
214.70
214.70
214.70
214.70
210.36
-
May 27, 2026
210.70
218.96
210.70
214.70
210.36
39,110,042
May 26, 2026
209.90
211.14
209.51
210.47
206.22
17,801,824
May 25, 2026
211.30
211.75
209.44
210.22
205.97
23,090,495
May 22, 2026
209.60
210.88
208.26
209.19
204.96
22,023,114
May 21, 2026
209.75
210.07
207.66
208.58
204.37
24,385,712
May 20, 2026
207.50
207.50
203.04
207.01
202.83
56,670,462
May 19, 2026
210.59
212.33
208.90
209.29
205.06
32,573,663
May 18, 2026
211.00
211.82
205.05
209.71
205.47
73,796,001
May 15, 2026
223.00
224.40
216.00
216.84
212.46
33,231,023
May 14, 2026
222.30
222.90
219.02
221.13
216.66
34,985,006
May 13, 2026
213.24
220.91
213.07
219.62
215.18
46,231,533
May 12, 2026
212.00
216.33
211.50
212.00
207.72
28,371,348
May 11, 2026
213.50
215.00
211.52
212.08
207.79
16,301,350
May 8, 2026
217.00
217.40
214.25
214.49
210.16
17,760,366
May 7, 2026
216.70
219.20
215.75
217.09
212.70
21,243,369
May 6, 2026
214.00
216.73
212.42
215.47
211.12
24,082,651
May 5, 2026
212.20
212.34
209.45
211.32
207.05
20,733,709
May 4, 2026
212.55
214.50
211.40
212.24
207.95
23,140,911
May 1, 2026
211.36
211.36
211.36
211.36
207.09
-
Apr 30, 2026
215.78
215.78
210.00
211.36
207.09
24,894,783
Apr 29, 2026
216.10
217.00
211.36
215.88
211.52
32,800,573
Apr 28, 2026
213.20
218.24
212.20
215.05
210.70
34,950,491
Apr 27, 2026
211.00
215.00
210.93
213.27
208.96
33,068,230
Apr 24, 2026
211.00
212.00
208.60
210.07
205.83
22,379,072
Apr 23, 2026
213.04
213.10
210.16
210.91
206.65
19,304,122
Apr 22, 2026
211.00
213.78
210.51
213.03
208.73
20,795,714
Apr 21, 2026
211.72
214.49
211.08
212.01
207.73
17,427,021
Apr 20, 2026
212.00
213.40
209.80
211.72
207.44
24,992,602
Apr 17, 2026
210.69
212.46
208.50
212.12
207.83
22,837,792
Apr 16, 2026
209.75
212.92
209.01
210.69
206.43
26,751,249
Apr 15, 2026
209.00
211.15
207.60
208.72
204.50
30,858,355
Apr 13, 2026
203.70
207.00
201.50
206.39
202.22
25,848,544
Apr 10, 2026
207.98
209.00
204.80
206.61
202.44
28,385,501
Apr 9, 2026
204.51
208.19
204.06
205.20
201.05
36,853,400
Apr 8, 2026
202.01
206.40
202.00
204.18
200.05
37,018,381
Apr 7, 2026
195.60
198.42
193.28
198.13
194.13
32,090,982
Apr 6, 2026
193.02
196.65
190.25
196.10
192.14
28,115,748
Apr 2, 2026
192.91
194.85
187.95
194.14
190.22
27,633,959
Apr 1, 2026
200.00
200.20
194.00
194.60
190.67
35,813,622
Mar 30, 2026
192.00
194.42
188.30
191.86
187.98
45,914,996
Mar 27, 2026
194.32
195.50
192.64
193.22
189.32
36,938,046
Mar 25, 2026
193.03
197.15
192.32
196.65
192.68
34,767,360
Mar 24, 2026
192.00
192.19
187.78
190.79
186.93
34,321,983
Mar 23, 2026
193.00
193.95
186.51
187.17
183.39
44,393,392
Mar 20, 2026
193.40
199.44
193.34
196.77
192.79
46,881,257
Mar 19, 2026
190.80
194.22
189.37
190.51
186.66
24,146,344
Mar 18, 2026
196.40
196.43
193.17
195.41
191.46
26,353,743
Mar 17, 2026
187.80
196.31
186.85
195.43
191.48
45,672,442
Mar 16, 2026
183.00
187.65
181.25
186.94
183.16
44,789,516
Mar 13, 2026
191.95
192.50
182.26
183.51
179.80
42,683,952
Mar 12, 2026
193.99
194.66
190.10
193.47
189.56
24,413,736
Mar 11, 2026
197.14
198.88
194.00
194.74
190.81
34,207,226
Mar 10, 2026
194.01
196.64
192.00
195.00
191.06
25,783,308
Mar 9, 2026
193.45
193.70
187.03
191.01
187.15
43,019,965
Mar 6, 2026
199.50
202.20
197.10
198.46
194.45
28,551,376
Mar 5, 2026
198.50
203.04
197.63
200.57
196.52
41,033,397
Mar 4, 2026
207.00
207.00
194.43
196.73
192.75
72,096,617
Mar 2, 2026
205.00
214.34
204.50
211.01
206.75
30,523,310
Feb 27, 2026
215.50
215.90
211.66
212.33
208.04
25,598,534
Feb 26, 2026
215.95
215.95
213.01
215.52
211.17
25,522,669
Feb 25, 2026
210.10
216.45
209.40
214.64
210.30
48,873,839
Feb 24, 2026
207.21
209.54
206.75
209.13
204.90
23,413,086
Feb 23, 2026
210.00
210.10
205.50
208.14
203.93
23,377,191
Feb 20, 2026
206.41
209.30
204.73
208.36
204.15
26,605,844
Feb 19, 2026
211.00
211.39
204.25
205.41
201.26
27,749,813
Feb 18, 2026
203.55
209.70
203.55
209.03
204.81
48,357,001
Feb 17, 2026
205.50
205.80
201.66
203.08
198.98
18,506,676
Feb 16, 2026
201.00
206.12
200.55
205.81
201.65
17,932,490
Feb 13, 2026
206.59
206.85
202.56
203.18
199.07
25,870,923
Feb 12, 2026
208.00
210.39
206.20
208.11
203.90
24,109,860
Feb 11, 2026
209.40
210.25
205.30
207.59
203.40
40,897,457
Feb 10, 2026
202.99
211.10
201.08
208.01
203.81
82,443,790
Feb 9, 2026
202.00
206.34
197.55
202.00
197.92
68,967,709
Feb 6, 2026
197.60
197.60
194.37
197.06
193.08
18,446,912
Feb 5, 2026
193.00
198.41
191.52
197.76
193.76
31,293,689
Feb 4, 2026
193.99
196.14
193.45
195.40
191.45
13,859,145
Feb 3, 2026
193.58
199.00
191.51
192.93
189.03
28,467,895
Feb 2, 2026
185.38
189.00
182.55
188.51
184.70
25,601,945
Jan 30, 2026
198.55
199.00
190.63
193.13
189.23
52,262,849
Jan 29, 2026
194.45
202.99
194.11
202.32
198.23
60,610,904
Jan 28, 2026
193.49
195.20
192.10
193.85
189.93
33,310,718
Jan 27, 2026
189.67
193.14
187.72
192.28
188.39
42,314,287
Jan 23, 2026
190.50
192.40
187.27
187.61
183.82
28,492,706
Jan 22, 2026
185.89
189.99
185.79
189.10
185.28
35,681,682
Jan 21, 2026
183.56
185.71
180.88
184.41
180.68
35,037,961
Jan 20, 2026
188.27
190.00
183.03
183.56
179.85
20,094,927
Jan 19, 2026
187.10
189.44
186.80
188.27
184.47
19,709,364
Jan 16, 2026
190.05
191.00
187.31
188.21
184.41
26,028,519
Jan 15, 2026
189.25
189.25
189.25
189.25
185.43
-
Jan 14, 2026
182.57
190.65
181.66
189.25
185.43
55,907,778
Jan 13, 2026
183.50
184.39
181.10
182.57
178.88
19,155,081
Jan 12, 2026
178.40
183.65
177.64
183.24
179.54
25,782,267
Jan 9, 2026
179.05
181.50
177.33
178.40
174.80
25,318,701
Jan 8, 2026
185.45
185.87
179.55
180.12
176.48
38,454,951
Jan 7, 2026
186.20
186.65
182.90
183.80
180.09
18,231,588
Jan 6, 2026
186.00
187.85
184.47
186.20
182.44
28,514,282
Jan 5, 2026
182.88
186.89
182.87
185.72
181.97
30,646,009
Jan 2, 2026
182.00
183.85
181.60
182.88
179.18
23,006,840
Jan 1, 2026
180.60
182.20
180.20
181.89
178.21
21,507,757
Dec 31, 2025
180.00
181.40
178.50
180.08
176.44
50,897,201
Dec 30, 2025
172.78
176.35
170.80
175.80
172.25
33,741,158
Dec 29, 2025
169.51
174.13
169.29
172.30
168.82
48,001,907
Dec 26, 2025
169.89
169.90
167.82
169.12
165.70
16,904,834
Dec 24, 2025
171.35
171.65
169.67
170.07
166.63
17,430,406
Dec 23, 2025
169.35
171.35
169.25
170.90
167.45
17,348,078
Dec 22, 2025
169.04
171.46
169.00
169.22
165.80
23,729,300
Dec 19, 2025
169.15
169.62
167.83
168.69
165.28
28,448,892
Dec 18, 2025
169.92
170.45
167.56
168.12
164.72
13,152,378
Dec 17, 2025
170.09
171.30
169.66
170.34
166.90
11,624,504
Dec 16, 2025
172.70
172.70
169.25
169.83
166.40
22,981,935
Dec 15, 2025
170.95
173.17
170.50
172.87
169.38
23,254,201
Dec 12, 2025
167.60
172.50
167.40
171.89
168.42
41,130,927
Dec 11, 2025
163.50
166.66
163.17
166.38
163.02
32,603,566
Dec 10, 2025
161.00
163.68
160.81
162.23
158.95
22,537,548
Dec 9, 2025
163.39
163.39
160.06
160.67
157.42
25,766,371
Dec 8, 2025
167.09
168.20
163.00
163.47
160.17
15,772,400
Dec 5, 2025
167.00
167.65
165.00
167.11
163.73
33,500,436
Dec 4, 2025
167.80
167.97
166.20
166.77
163.40
11,419,966
Dec 3, 2025
167.78
167.99
165.00
166.92
163.55
18,873,943
Dec 2, 2025
168.43
168.85
167.00
167.78
164.39
15,355,023
Dec 1, 2025
169.00
169.65
167.70
168.63
165.22
11,758,473
Nov 28, 2025
168.13
169.00
167.29
167.96
164.57
11,975,539
Nov 27, 2025
170.45
171.00
167.18
168.13
164.73
17,546,627
Nov 26, 2025
167.00
169.95
166.90
169.67
166.24
15,044,796
Nov 25, 2025
166.00
167.27
165.08
166.33
162.97
19,983,310
Nov 24, 2025
168.00
168.38
165.18
165.36
162.02
31,202,769
Nov 21, 2025
171.80
171.90
167.70
168.00
164.61
28,412,865
Nov 20, 2025
174.10
174.36
172.26
172.46
168.98
15,968,891
Nov 19, 2025
172.45
173.90
172.06
173.21
169.71
19,621,610
Nov 18, 2025
172.40
173.12
170.55
172.45
168.97
34,278,387
Nov 17, 2025
175.13
175.25
172.62
173.17
169.67
28,204,282
Nov 14, 2025
177.52
177.70
172.12
174.26
170.74
38,345,500
Nov 13, 2025
184.00
184.00
175.10
176.65
173.08
82,083,661
Nov 12, 2025
181.44
182.15
178.00
178.61
175.00
19,037,263
Nov 11, 2025
182.90
182.90
179.02
181.04
177.38
14,109,340
Nov 10, 2025
182.03
182.51
180.20
181.48
177.81
18,376,132
Nov 7, 2025
177.00
182.25
175.01
181.37
177.71
19,165,876
Nov 6, 2025
179.29
180.67
176.52
177.27
173.69
23,664,538
Nov 4, 2025
183.00
183.09
178.90
179.29
175.67
18,746,387
Nov 3, 2025
182.40
184.10
181.80
182.67
178.98
16,652,212
Oct 31, 2025
184.00
184.30
182.12
182.84
179.15
16,041,321
Oct 30, 2025
184.40
185.19
182.64
184.35
180.63
24,270,977
Oct 29, 2025
183.67
186.94
182.05
185.19
181.45
51,610,530
Oct 28, 2025
177.35
182.06
177.02
181.81
178.14
59,511,794
Oct 27, 2025
175.89
177.90
175.53
176.66
173.09
23,832,477
Oct 24, 2025
174.60
177.35
173.72
174.44
170.92
25,226,376
Oct 23, 2025
173.90
176.08
173.64
174.16
170.64
31,472,510
Oct 21, 2025
172.40
173.25
172.10
172.78
169.29
2,471,987
Oct 20, 2025
173.30
173.30
170.82
171.95
168.48
18,049,579
Oct 17, 2025
173.60
174.31
170.99
172.22
168.74
21,659,007
Oct 16, 2025
173.00
174.49
172.22
174.00
170.48
12,205,250
Oct 15, 2025
170.83
174.00
170.11
173.24
169.74
15,031,989
Oct 14, 2025
174.91
176.45
169.25
170.51
167.06
22,082,970
Oct 13, 2025
173.00
173.80
170.91
173.03
169.53
19,386,219
Oct 10, 2025
176.00
176.14
172.90
173.86
170.35
18,085,975
Oct 9, 2025
172.79
177.82
172.78
176.42
172.86
68,504,717
Oct 8, 2025
172.00
173.63
170.06
171.94
168.47
22,662,699
Oct 7, 2025
170.40
172.20
170.40
171.43
167.97
19,189,843
Oct 6, 2025
173.30
173.48
169.30
170.06
166.62
21,474,004
Oct 3, 2025
168.12
174.74
168.12
173.21
169.71
55,172,705
Oct 1, 2025
169.00
169.74
166.13
167.51
164.13
17,542,776
Sep 30, 2025
169.50
170.15
168.41
168.77
165.36
24,553,596
Sep 29, 2025
167.60
170.28
167.56
168.98
165.57
16,832,342
Sep 26, 2025
172.22
173.37
167.20
167.40
164.02
20,157,657
Sep 25, 2025
172.90
173.85
171.86
172.38
168.90
17,026,549
Sep 24, 2025
173.16
174.44
172.38
172.66
169.17
20,168,891
Sep 23, 2025
171.45
173.81
171.20
173.29
169.79
24,533,561
Sep 22, 2025
170.80
172.21
170.51
171.39
167.93
20,970,704
Sep 19, 2025
172.10
172.67
170.60
171.48
168.02
25,406,461
Sep 18, 2025
171.46
172.20
169.81
172.03
168.55
16,413,388
Sep 17, 2025
172.50
172.90
169.35
171.36
167.90
21,381,306
Sep 16, 2025
169.39
172.27
169.02
172.02
168.54
26,629,438
Sep 15, 2025
169.77
170.20
168.63
169.23
165.81
10,611,401
Sep 12, 2025
169.60
171.00
168.63
169.78
166.35
12,119,036
Sep 11, 2025
169.35
170.90
168.46
169.41
165.99
13,829,526
Sep 10, 2025
169.19
170.73
168.75
169.43
166.01
13,128,306
Sep 9, 2025
169.30
169.72
167.99
169.15
165.73
14,028,910
