Tata Steel Limited TATASTEEL
NSE · India · Non-Energy Minerals
INR 178.00-6.30 (-3.42%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 178.00 | -3.42% | INR 184.37 | INR 186.55 | INR 175.75 | 47.65M |
| 2026-09-30 | INR 184.30 | -1.97% | INR 189.00 | INR 189.55 | INR 184.30 | 32.38M |
| 2026-09-29 | INR 188.00 | +0.91% | INR 184.78 | INR 189.00 | INR 184.24 | 28.16M |
| 2026-09-28 | INR 186.30 | -0.89% | INR 187.55 | INR 188.58 | INR 185.25 | 13.63M |
| 2026-09-25 | INR 187.97 | -0.03% | INR 188.57 | INR 190.34 | INR 187.01 | 15.89M |
| 2026-09-24 | INR 188.02 | -1.47% | INR 188.21 | INR 191.80 | INR 187.72 | 15.70M |
| 2026-09-23 | INR 190.82 | +3.16% | INR 184.88 | INR 191.50 | INR 184.87 | 39.80M |
| 2026-09-22 | INR 184.97 | +0.86% | INR 183.60 | INR 185.49 | INR 183.10 | 17.53M |
| 2026-09-21 | INR 183.40 | -1.15% | INR 184.55 | INR 186.87 | INR 183.34 | 9.93M |
| 2026-09-18 | INR 185.54 | -0.93% | INR 186.40 | INR 187.96 | INR 185.54 | 29.01M |
| 2026-09-17 | INR 187.29 | +2.34% | INR 183.00 | INR 189.49 | INR 182.87 | 29.40M |
| 2026-09-16 | INR 183.00 | -0.35% | INR 183.65 | INR 185.40 | INR 180.28 | 29.48M |
| 2026-09-15 | INR 183.65 | +0.36% | INR 186.10 | INR 186.49 | INR 182.38 | 31.86M |
| 2026-09-14 | INR 183.00 | 0.00% | INR 183.00 | INR 183.00 | INR 183.00 | 0 |
| 2026-09-11 | INR 183.00 | -2.02% | INR 184.00 | INR 184.24 | INR 180.79 | 31.51M |
| 2026-09-10 | INR 186.78 | -1.04% | INR 189.00 | INR 189.00 | INR 185.00 | 23.33M |
| 2026-09-09 | INR 188.75 | +2.50% | INR 184.80 | INR 190.26 | INR 183.41 | 45.99M |
| 2026-09-08 | INR 184.15 | -0.79% | INR 185.90 | INR 186.50 | INR 183.61 | 24.27M |
| 2026-09-07 | INR 185.61 | -1.68% | INR 189.00 | INR 190.24 | INR 184.37 | 23.70M |
| 2026-09-04 | INR 188.79 | +2.49% | INR 184.20 | INR 189.90 | INR 182.84 | 36.50M |
| 2026-09-03 | INR 184.20 | +0.19% | INR 184.11 | INR 187.65 | INR 182.00 | 21.96M |
| 2026-09-02 | INR 183.85 | -0.12% | INR 182.50 | INR 184.06 | INR 181.44 | 19.50M |
| 2026-09-01 | INR 184.07 | -0.15% | INR 183.70 | INR 188.68 | INR 182.12 | 46.66M |
| 2026-08-31 | INR 184.35 | -1.15% | INR 185.35 | INR 185.82 | INR 181.40 | 36.80M |
| 2026-08-28 | INR 186.50 | -0.16% | INR 187.60 | INR 188.79 | INR 184.08 | 39.37M |
| 2026-08-27 | INR 186.80 | -0.64% | INR 188.05 | INR 190.25 | INR 186.50 | 40.92M |
| 2026-08-26 | INR 188.01 | +0.57% | INR 186.49 | INR 189.95 | INR 184.29 | 32.20M |
| 2026-08-25 | INR 186.94 | +0.34% | INR 186.30 | INR 187.27 | INR 183.50 | 24.58M |
| 2026-08-24 | INR 186.30 | +1.80% | INR 184.15 | INR 186.30 | INR 183.06 | 37.80M |
| 2026-08-21 | INR 183.00 | -0.27% | INR 184.40 | INR 184.94 | INR 182.00 | 26.30M |
| 2026-08-20 | INR 183.50 | -0.27% | INR 185.00 | INR 185.60 | INR 182.95 | 21.78M |
| 2026-08-19 | INR 184.00 | -0.81% | INR 184.16 | INR 184.95 | INR 182.50 | 15.51M |
| 2026-08-18 | INR 185.50 | -0.27% | INR 186.34 | INR 187.11 | INR 184.33 | 13.39M |
| 2026-08-17 | INR 186.00 | +1.36% | INR 183.50 | INR 186.35 | INR 182.06 | 16.28M |
| 2026-08-14 | INR 183.50 | -0.73% | INR 184.00 | INR 184.19 | INR 180.00 | 16.13M |
| 2026-08-13 | INR 184.85 | -0.73% | INR 186.20 | INR 186.66 | INR 183.46 | 19.94M |
| 2026-08-12 | INR 186.20 | -1.09% | INR 188.35 | INR 188.88 | INR 183.60 | 36.48M |
| 2026-08-11 | INR 188.25 | -1.05% | INR 190.24 | INR 190.56 | INR 186.78 | 20.97M |
| 2026-08-10 | INR 190.24 | +1.43% | INR 187.56 | INR 192.35 | INR 187.55 | 33.34M |
| 2026-08-07 | INR 187.55 | -0.92% | INR 189.41 | INR 189.69 | INR 186.75 | 9.92M |
| 2026-08-06 | INR 189.30 | -1.91% | INR 193.45 | INR 193.65 | INR 188.99 | 18.80M |
| 2026-08-05 | INR 192.99 | +1.07% | INR 192.25 | INR 192.99 | INR 189.84 | 22.78M |
| 2026-08-04 | INR 190.95 | -0.03% | INR 190.70 | INR 192.60 | INR 189.00 | 22.17M |
| 2026-08-03 | INR 191.00 | +0.69% | INR 192.94 | INR 193.50 | INR 188.49 | 27.56M |
| 2026-07-31 | INR 189.69 | +1.48% | INR 188.25 | INR 191.84 | INR 186.31 | 34.25M |
| 2026-07-30 | INR 186.92 | -0.19% | INR 188.01 | INR 188.99 | INR 186.10 | 13.77M |
| 2026-07-29 | INR 187.27 | +2.54% | INR 183.50 | INR 188.67 | INR 183.04 | 24.87M |
| 2026-07-28 | INR 182.63 | -0.88% | INR 184.31 | INR 185.14 | INR 182.01 | 19.14M |
| 2026-07-27 | INR 184.25 | +0.86% | INR 183.60 | INR 184.89 | INR 183.33 | 11.86M |
| 2026-07-24 | INR 182.67 | -0.85% | INR 183.41 | INR 183.52 | INR 181.20 | 16.12M |
| 2026-07-23 | INR 184.23 | -1.23% | INR 186.00 | INR 186.00 | INR 183.50 | 20.58M |
| 2026-07-22 | INR 186.53 | -0.38% | INR 187.99 | INR 187.99 | INR 184.91 | 16.64M |
| 2026-07-21 | INR 187.24 | +0.45% | INR 186.75 | INR 188.10 | INR 184.70 | 21.62M |
| 2026-07-20 | INR 186.41 | +0.28% | INR 186.68 | INR 187.19 | INR 185.76 | 11.19M |
| 2026-07-17 | INR 185.89 | +0.22% | INR 185.20 | INR 186.59 | INR 183.41 | 20.13M |
| 2026-07-16 | INR 185.49 | +0.12% | INR 186.50 | INR 186.75 | INR 184.91 | 13.17M |
| 2026-07-15 | INR 185.26 | -1.60% | INR 188.74 | INR 189.33 | INR 184.81 | 24.92M |
| 2026-07-14 | INR 188.27 | +0.62% | INR 186.70 | INR 190.35 | INR 186.70 | 24.10M |
| 2026-07-13 | INR 187.11 | -2.13% | INR 189.00 | INR 189.27 | INR 185.40 | 47.60M |
| 2026-07-10 | INR 191.19 | +1.75% | INR 189.68 | INR 193.30 | INR 188.74 | 23.15M |
| 2026-07-09 | INR 187.91 | -0.15% | INR 189.50 | INR 189.87 | INR 186.62 | 21.20M |
| 2026-07-08 | INR 188.20 | -0.84% | INR 187.66 | INR 189.79 | INR 186.52 | 17.82M |
| 2026-07-07 | INR 189.79 | -0.57% | INR 191.00 | INR 191.30 | INR 189.00 | 22.81M |
| 2026-07-06 | INR 190.87 | +0.56% | INR 190.39 | INR 191.45 | INR 189.19 | 14.47M |
| 2026-07-03 | INR 189.80 | +1.13% | INR 190.60 | INR 192.98 | INR 189.11 | 28.47M |
| 2026-07-02 | INR 187.67 | +1.35% | INR 186.00 | INR 188.60 | INR 185.14 | 29.14M |
| 2026-07-01 | INR 185.17 | -1.54% | INR 188.50 | INR 188.71 | INR 184.70 | 20.61M |
| 2026-06-30 | INR 188.06 | -0.80% | INR 189.50 | INR 190.40 | INR 187.05 | 33.69M |
| 2026-06-29 | INR 189.57 | +0.46% | INR 188.73 | INR 191.27 | INR 188.60 | 62.55M |
| 2026-06-26 | INR 188.71 | 0.00% | INR 188.71 | INR 188.71 | INR 188.71 | 0 |
| 2026-06-25 | INR 188.71 | -0.76% | INR 190.00 | INR 190.86 | INR 187.61 | 34.15M |
| 2026-06-24 | INR 190.16 | -1.76% | INR 192.80 | INR 193.38 | INR 189.59 | 51.31M |
| 2026-06-23 | INR 193.56 | -2.72% | INR 197.75 | INR 197.98 | INR 192.73 | 34.63M |
| 2026-06-22 | INR 198.97 | +0.01% | INR 199.30 | INR 200.66 | INR 198.70 | 19.24M |
| 2026-06-19 | INR 198.96 | -0.78% | INR 199.25 | INR 199.36 | INR 196.50 | 31.57M |
| 2026-06-18 | INR 200.52 | +0.76% | INR 199.01 | INR 200.70 | INR 198.15 | 22.11M |
| 2026-06-17 | INR 199.01 | +1.54% | INR 196.79 | INR 199.50 | INR 195.60 | 22.49M |
| 2026-06-16 | INR 196.00 | -0.65% | INR 197.51 | INR 197.60 | INR 193.31 | 29.26M |
| 2026-06-15 | INR 197.28 | -0.29% | INR 199.96 | INR 200.95 | INR 196.82 | 27.07M |
| 2026-06-12 | INR 197.86 | -0.05% | INR 200.00 | INR 200.82 | INR 195.80 | 27.62M |
| 2026-06-11 | INR 197.96 | -0.68% | INR 197.44 | INR 199.35 | INR 196.05 | 38.29M |
| 2026-06-10 | INR 199.31 | -1.90% | INR 203.00 | INR 203.40 | INR 198.00 | 34.01M |
| 2026-06-09 | INR 203.18 | +0.23% | INR 203.00 | INR 204.00 | INR 200.34 | 42.11M |
| 2026-06-08 | INR 202.72 | -1.96% | INR 203.44 | INR 205.21 | INR 201.60 | 31.04M |
| 2026-06-05 | INR 206.77 | -1.80% | INR 209.40 | INR 210.50 | INR 203.90 | 35.80M |
| 2026-06-04 | INR 210.57 | -0.62% | INR 210.42 | INR 212.24 | INR 209.31 | 18.94M |
| 2026-06-03 | INR 211.89 | +0.61% | INR 210.71 | INR 212.49 | INR 207.60 | 23.20M |
| 2026-06-02 | INR 210.60 | +0.01% | INR 209.01 | INR 213.46 | INR 208.57 | 29.36M |
| 2026-06-01 | INR 210.57 | +1.23% | INR 210.00 | INR 211.40 | INR 206.50 | 23.73M |
| 2026-05-29 | INR 208.02 | -3.11% | INR 215.69 | INR 215.70 | INR 206.70 | 67.47M |