Tata Steel Limited - TATASTEEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	167.8	166.77	166.77	167.97	166.2	11.42M
December 03, 2025	167.78	166.92	166.92	167.99	165	18.87M
December 02, 2025	168.43	167.78	167.78	168.85	167	15.36M
December 01, 2025	169	168.63	168.63	169.65	167.7	11.76M
November 28, 2025	168.13	167.96	167.96	169	167.29	11.98M
November 27, 2025	170.45	168.13	168.13	171	167.18	17.55M
November 26, 2025	167	169.67	169.67	169.95	166.9	15.04M
November 25, 2025	166	166.33	166.33	167.27	165.08	19.98M
November 24, 2025	168	165.36	165.36	168.38	165.18	31.2M
November 21, 2025	171.8	168	168	171.9	167.7	28.41M
November 19, 2025	172.45	173.21	173.21	173.9	172.06	19.62M
November 18, 2025	172.4	172.45	172.45	173.12	170.55	34.28M
November 17, 2025	175.13	173.17	173.17	175.25	172.62	28.2M
November 14, 2025	177.52	174.26	174.26	177.7	172.12	38.33M
November 13, 2025	184	176.65	176.65	184	175.1	82.06M
November 12, 2025	181.44	178.61	178.61	182.15	178	19.03M
November 11, 2025	182.9	181.04	181.04	182.9	179.02	14.11M
November 10, 2025	182.03	181.48	181.48	182.51	180.2	18.38M
November 07, 2025	177	181.37	181.37	182.25	175.01	19.17M
November 06, 2025	179.29	177.27	177.27	180.67	176.52	23.66M
November 04, 2025	183	179.35	179.35	183.09	178.9	18.75M
November 03, 2025	182.4	182.67	182.67	184.1	181.8	16.65M
October 31, 2025	184	182.84	182.84	184.3	182.12	16.02M
October 30, 2025	184.4	184.35	184.35	185.19	182.64	24.27M
October 29, 2025	183.67	185.19	185.19	186.94	182.05	51.61M
October 28, 2025	177.35	181.81	181.81	182.06	177.02	59.51M
October 27, 2025	175.89	176.66	176.66	177.9	175.53	23.83M
October 24, 2025	174.6	174.44	174.44	177.35	173.72	25.23M
October 23, 2025	173.9	174.16	174.16	176.08	173.64	31.47M
October 21, 2025	172.4	172.78	172.78	173.25	172.1	2.47M
October 20, 2025	173.3	171.95	171.95	173.3	170.82	18.05M
October 17, 2025	173.6	172.22	172.22	174.31	170.99	21.64M
October 16, 2025	173	174	174	174.49	172.22	12.21M
October 15, 2025	170.83	173.24	173.24	174	170.11	15.03M
October 14, 2025	174.91	170.51	170.51	176.45	169.25	22.1M
October 13, 2025	173	173.03	173.03	173.8	170.91	19.38M
October 10, 2025	176	173.86	173.86	176.14	172.9	18.08M
October 09, 2025	172.79	176.42	176.42	177.82	172.78	68.5M
October 08, 2025	172	171.94	171.94	173.63	170.06	22.66M
October 07, 2025	170.4	171.43	171.43	172.2	170.4	19.19M
October 06, 2025	173.3	170.06	170.06	173.48	169.3	21.47M
October 03, 2025	168.12	173.21	173.21	174.74	168.12	55.17M
October 01, 2025	169	167.51	167.51	169.74	166.13	17.54M
September 30, 2025	169.5	168.77	168.77	170.15	168.41	24.55M
September 29, 2025	167.6	168.98	168.98	170.28	167.56	16.83M
September 26, 2025	172.22	167.4	167.4	173.37	167.2	20.16M
September 25, 2025	172.9	172.38	172.38	173.85	171.86	17.03M
September 24, 2025	173.16	172.66	172.66	174.44	172.38	20.17M
September 23, 2025	171.45	173.29	173.29	173.81	171.2	24.53M
September 22, 2025	170.8	171.39	171.39	172.21	170.51	20.97M
September 19, 2025	172.1	171.39	171.39	172.67	170.6	17.04M
September 18, 2025	171.46	172.03	172.03	172.2	169.81	16.4M
September 17, 2025	172.5	171.36	171.36	172.9	169.35	21.38M
September 16, 2025	169.39	172.02	172.02	172.27	169.02	26.63M
September 15, 2025	169.77	169.23	169.23	170.2	168.63	10.61M
September 12, 2025	169.6	169.78	169.78	171	168.63	12.12M
September 11, 2025	169.35	169.41	169.41	170.9	168.46	13.83M
September 10, 2025	169.19	169.43	169.43	170.73	168.75	13.13M
September 09, 2025	169.3	169.15	169.15	169.72	167.99	14.03M
September 08, 2025	170	168.82	168.82	172.5	168.46	36.4M

Tata Steel Limited (TATASTEEL.NS) NSE