Tata Steel share price history

NSE: TATASTEELBSE: 500470Ferrous MetalsLarge Cap

Tata Steel Limited · Formerly Tata Iron and Steel Co. · Face value ₹1 · Listed Jan 1939 on BSE, Nov 1998 on NSE

₹167.60₹1.86 (1.10%)BSE ₹167.70

Share price at the NSE close on 30 Oct 2026. Previous close ₹169.46.

30 Oct: open ₹168.50, high ₹168.69, low ₹167.21

52-week range of traded prices to 30 Oct 2026

₹160.06Low, 9 Dec 2025₹224.40High, 15 May 2026

Next results date: the board meets on 7 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹2,09,224 Cr36th largest listed
P/E: 18.96
P/E without one-offs: 17.04
P/B: 2.05
Dividend yield: 2.39%
ROE: 11.4%
ROE without one-offs: 12.7%
ROCE: 11.9%
Debt to equity: 0.89
Volume, NSE: 1,56,13,62253.3% delivered

Tata Steel share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Tata Steel's share price is on record from 2 Jan 2007, when it closed at ₹47.87, to 30 Oct 2026. Its highest close was ₹221.13 on 14 May 2026 and its lowest ₹14.88 on 2 Dec 2008, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	167.60	−6.9%	221.13	167.60	180.60	224.40	163.41	5,94,36,91,773
2025	180.08	+30.4%	185.19	122.93	138.10	186.94	122.62	7,21,35,40,086
2024	138.05	−1.1%	183.15	130.10	140.00	184.60	128.20	11,43,42,68,290
2023	139.60	+23.9%	139.60	102.10	114.40	141.25	101.55	9,13,81,43,535
2022	112.65	+1.4%	137.08	83.81	111.50	138.67	82.70	18,01,70,84,312
2021	111.15	+72.7%	151.94	60.10	64.50	153.45	59.60	39,08,66,33,840
2020	64.37	+36.4%	64.37	25.38	47.30	65.35	25.09	40,27,42,15,920
2019	47.21	−9.4%	55.72	32.48	52.40	56.17	32.04	28,43,74,70,810
2018	52.11	−28.9%	78.35	49.87	73.25	79.30	48.62	19,54,44,89,050
2017	73.24	+87.2%	73.63	40.33	39.35	74.49	38.89	12,96,63,05,890
2016	39.13	+50.6%	43.70	21.75	25.90	44.15	21.12	17,08,42,16,100
2015	25.98	−35.0%	41.67	20.14	39.71	42.15	19.97	13,64,89,18,280
2014	39.94	−5.8%	57.53	33.69	42.50	57.99	33.20	12,58,06,97,680
2013	42.42	−1.0%	44.23	19.83	43.19	44.80	19.53	13,14,91,59,670
2012	42.85	+27.8%	49.52	34.11	33.79	50.10	33.21	10,83,76,82,870
2011	33.54	−50.7%	70.41	33.54	68.52	73.70	33.40	10,80,60,04,580
2010	68.04	+10.2%	69.57	45.14	62.20	73.90	44.91	16,54,71,32,850
2009	61.77	+184.4%	62.21	15.18	21.80	62.79	14.87	25,77,31,83,060
2008	21.72	−76.8%	93.36	14.88	93.90	95.70	13.75	9,54,58,92,320
2007	93.54	–	98.89	41.33	48.10	104.80	39.92	7,59,29,43,580

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	167.60	−9.1%	184.37	186.55	163.41	44,98,66,033
Sep 2026	184.30	0.0%	183.70	191.80	180.28	56,61,89,256
Aug 2026	184.35	−2.8%	192.94	193.65	180.00	53,30,39,741
Jul 2026	189.69	+0.9%	188.50	193.30	181.20	49,76,18,551
Jun 2026	188.06	−9.6%	210.00	213.46	187.05	67,21,73,002
May 2026	208.02	−1.6%	212.55	224.40	203.04	62,29,99,953
Apr 2026	211.36	+10.2%	200.00	218.24	187.95	56,28,20,141
Mar 2026	191.86	−9.6%	205.00	214.34	181.25	72,64,91,966
Feb 2026	212.33	+9.9%	188.81	216.45	182.55	67,24,23,959
Jan 2026	193.13	+7.2%	180.60	202.99	177.33	64,00,69,171
Dec 2025	180.08	+7.2%	169.00	181.40	160.06	53,62,33,447
Nov 2025	167.96	−8.1%	182.40	184.10	165.08	47,24,19,985
Oct 2025	182.84	+8.3%	169.00	186.94	166.13	56,54,85,705
Sep 2025	168.77	+9.3%	154.48	174.44	153.70	49,16,61,150
Aug 2025	154.48	−2.2%	157.93	162.76	152.51	43,60,53,464
Jul 2025	157.94	−1.1%	160.01	168.78	156.56	52,32,04,281
Jun 2025	159.76	−0.8%	159.00	163.30	149.80	48,08,48,772
May 2025	161.02	+14.9%	140.00	165.55	139.45	74,96,54,404
Apr 2025	140.08	−9.2%	152.07	156.25	125.30	89,74,75,569
Mar 2025	154.24	+12.4%	137.00	160.10	134.31	81,01,68,222
Feb 2025	137.20	+1.9%	135.00	141.60	127.81	60,22,56,504
Jan 2025	134.62	−2.5%	138.10	139.73	122.62	64,80,78,583
Dec 2024	138.05	−4.5%	144.11	152.50	136.09	61,88,77,623
Nov 2024	144.54	−2.7%	149.66	156.92	137.25	78,79,62,168
Oct 2024	148.56	−11.9%	169.49	169.99	144.43	89,03,00,067
Sep 2024	168.55	+10.3%	153.90	170.18	147.62	1,01,36,76,360
Aug 2024	152.76	−7.6%	168.20	168.95	142.35	1,06,65,39,771
Jul 2024	165.33	−5.0%	174.50	178.19	155.00	82,06,80,142
Jun 2024	174.01	+4.1%	173.25	184.60	148.15	1,01,84,39,240
May 2024	167.20	+1.3%	165.00	177.70	158.05	1,01,58,12,634
Apr 2024	165.00	+5.9%	156.80	170.70	156.50	1,12,33,29,176
Mar 2024	155.85	+10.6%	143.00	159.15	138.35	1,40,00,11,487
Feb 2024	140.85	+3.6%	136.40	147.40	134.10	83,41,52,084
Jan 2024	135.95	−2.6%	140.00	140.95	128.20	84,44,87,538
Dec 2023	139.60	+9.1%	128.90	141.25	127.85	75,15,59,076
Nov 2023	127.90	+7.7%	119.00	128.85	114.60	56,13,60,300
Oct 2023	118.75	−7.9%	129.00	129.10	118.40	51,63,78,218
Sep 2023	128.90	+4.9%	123.50	135.00	123.40	85,47,70,500
Aug 2023	122.90	−0.2%	123.55	124.15	114.70	69,17,17,486
Jul 2023	123.15	+10.0%	112.25	123.85	111.25	78,45,61,542
Jun 2023	112.00	+5.9%	105.90	115.60	105.80	71,01,16,726
May 2023	105.80	−2.0%	108.00	111.90	104.05	66,77,15,563
Apr 2023	107.95	+3.3%	105.10	110.40	103.20	49,06,48,377
Mar 2023	104.50	+0.5%	104.70	109.15	101.55	1,02,03,02,409
Feb 2023	103.95	−13.2%	120.10	124.15	103.55	97,12,15,680
Jan 2023	119.70	+6.3%	114.40	124.30	113.75	1,11,77,97,658
Dec 2022	112.65	+4.6%	108.70	116.10	101.65	1,03,32,18,889
Nov 2022	107.65	+6.0%	98.55	110.00	98.55	92,75,49,504
Oct 2022	101.55	+2.3%	99.60	104.65	98.00	73,27,61,912
Sep 2022	99.30	−8.3%	107.00	110.40	95.00	1,44,48,89,552
Aug 2022	108.30	+0.7%	110.50	113.70	103.25	1,34,29,98,394
Jul 2022	107.60	+24.1%	86.70	109.30	83.81	1,90,96,30,961
Jun 2022	86.71	−17.9%	106.55	109.28	82.70	1,96,78,85,540
May 2022	105.57	−16.9%	125.70	133.00	99.18	2,13,44,57,770
Apr 2022	127.11	−2.8%	131.00	138.67	121.04	1,18,81,46,110
Mar 2022	130.72	+7.1%	122.08	136.60	121.86	2,07,93,33,860
Feb 2022	122.08	+12.5%	110.49	126.50	106.71	1,88,91,76,480
Jan 2022	108.56	−2.3%	111.50	124.50	106.13	1,36,70,35,340
Dec 2021	111.15	+3.8%	109.20	119.90	106.61	1,31,99,81,090
Nov 2021	107.12	−18.6%	134.00	137.29	106.30	1,89,56,98,680
Oct 2021	131.60	+2.1%	127.50	142.66	126.50	1,64,13,01,760
Sep 2021	128.89	−11.1%	145.13	147.60	123.29	2,09,45,20,620
Aug 2021	145.03	+1.1%	144.60	153.45	131.08	3,19,95,82,090
Jul 2021	143.43	+22.9%	117.19	148.18	113.02	2,38,07,35,080
Jun 2021	116.66	+3.6%	112.00	119.20	105.03	2,94,24,35,030
May 2021	112.57	+8.9%	103.20	124.69	101.85	5,32,14,40,980
Apr 2021	103.40	+27.4%	82.10	105.26	81.90	5,04,52,45,140
Mar 2021	81.19	+13.5%	72.40	82.35	68.13	4,20,18,57,370
Feb 2021	71.52	+19.0%	60.49	75.30	59.75	4,71,31,48,970
Jan 2021	60.10	−6.6%	64.50	73.15	59.60	4,33,06,87,030
Dec 2020	64.37	+11.5%	59.20	65.35	57.70	3,58,90,82,030
Nov 2020	57.74	+40.6%	41.00	58.24	39.87	4,61,76,07,480
Oct 2020	41.06	+14.1%	36.43	42.60	36.25	3,75,32,92,510
Sep 2020	35.98	−12.9%	41.39	44.37	34.28	3,20,53,30,460
Aug 2020	41.30	+12.7%	36.48	44.20	36.21	3,44,59,85,160
Jul 2020	36.63	+12.1%	32.90	37.85	32.03	3,10,96,83,000
Jun 2020	32.67	+10.7%	30.20	35.08	30.00	3,67,47,61,600
May 2020	29.52	−1.0%	28.50	29.86	26.25	2,42,35,52,680
Apr 2020	29.83	+10.6%	26.60	30.45	25.10	2,81,98,54,300
Mar 2020	26.96	−29.4%	39.37	39.40	25.09	4,05,86,75,290
Feb 2020	38.18	−13.0%	43.15	48.73	37.50	2,85,50,14,340
Jan 2020	43.87	−7.1%	47.30	50.60	43.65	2,72,13,77,070
Dec 2019	47.21	+10.4%	42.50	47.63	38.90	3,54,07,51,140
Nov 2019	42.75	+12.3%	38.01	43.43	37.80	3,75,92,68,110
Oct 2019	38.06	+5.6%	36.20	39.97	32.04	2,82,37,05,170
Sep 2019	36.05	+4.5%	34.10	38.89	32.73	2,58,76,13,250
Aug 2019	34.49	−20.2%	42.75	43.19	32.22	2,81,89,37,110
Jul 2019	43.21	−14.3%	50.99	51.49	40.62	1,83,80,35,930
Jun 2019	50.44	+3.3%	48.90	51.65	46.37	1,78,66,94,200
May 2019	48.83	−12.4%	55.41	56.17	45.52	2,45,86,98,340
Apr 2019	55.72	+6.9%	53.00	56.08	50.90	1,84,23,00,660
Mar 2019	52.10	+4.1%	50.35	53.19	50.20	1,25,22,63,660
Feb 2019	50.05	+5.0%	47.70	51.23	45.20	2,03,62,44,530
Jan 2019	47.67	−8.5%	52.40	52.45	44.14	1,69,29,58,710
Dec 2018	52.11	−1.6%	54.12	55.27	48.62	1,36,77,59,940
Nov 2018	52.95	−4.4%	55.58	61.06	51.25	1,69,14,11,790
Oct 2018	55.39	−4.7%	58.00	59.44	52.94	1,40,72,96,810
Sep 2018	58.13	−3.2%	60.30	64.76	57.50	1,64,70,95,540
Aug 2018	60.05	+6.7%	56.29	61.45	54.06	1,83,47,98,130
Jul 2018	56.31	−0.8%	57.60	58.65	49.30	1,93,71,23,760
Jun 2018	56.78	−1.4%	57.00	60.82	53.83	1,60,51,97,350
May 2018	57.57	−3.2%	59.71	63.68	53.66	1,63,21,96,160
Apr 2018	59.50	+4.2%	57.31	62.45	55.76	1,58,97,36,950
Mar 2018	57.11	−15.0%	67.14	68.50	55.35	2,13,64,13,950
Feb 2018	67.16	−4.7%	70.80	72.05	63.26	1,66,26,51,690
Jan 2018	70.51	−3.7%	73.25	79.30	70.17	1,03,28,06,980
Dec 2017	73.24	+5.5%	69.49	74.49	66.07	88,19,49,260
Nov 2017	69.42	−1.4%	71.36	71.85	66.93	73,36,57,560
Oct 2017	70.38	+7.9%	65.65	73.50	65.45	93,11,59,000
Sep 2017	65.26	+2.3%	64.00	69.63	62.31	93,42,27,370
Aug 2017	63.81	+12.5%	56.97	64.30	55.76	1,24,88,45,670
Jul 2017	56.71	+3.9%	54.55	57.24	54.21	85,70,13,930
Jun 2017	54.58	+8.1%	50.47	54.79	48.70	1,20,56,88,080
May 2017	50.47	+12.3%	45.10	52.07	42.80	2,00,13,00,430
Apr 2017	44.93	−6.9%	48.60	50.64	44.21	92,00,69,800
Mar 2017	48.27	0.0%	48.50	50.88	46.22	1,11,88,10,610
Feb 2017	48.27	+4.2%	46.41	49.59	45.57	1,05,75,56,160
Jan 2017	46.31	+18.4%	39.35	47.68	38.89	1,07,60,28,020
Dec 2016	39.13	−5.7%	41.74	43.54	37.74	83,51,29,920
Nov 2016	41.51	+2.6%	40.49	44.15	36.63	1,36,40,81,620
Oct 2016	40.47	+8.1%	37.69	43.19	37.63	1,34,99,91,130
Sep 2016	37.43	+1.1%	37.13	40.86	35.53	1,28,82,38,570
Aug 2016	37.01	+4.2%	35.62	39.47	35.43	1,36,40,93,970
Jul 2016	35.51	+10.3%	32.65	37.94	31.21	1,59,66,56,920
Jun 2016	32.20	−3.7%	33.59	34.83	29.63	1,32,50,64,140
May 2016	33.44	−4.8%	34.90	35.57	31.13	1,38,21,05,900
Apr 2016	35.11	+9.8%	31.77	36.41	30.83	1,62,59,00,770
Mar 2016	31.97	+28.3%	25.00	32.58	24.66	1,70,27,78,270
Feb 2016	24.91	−0.2%	24.89	26.37	21.12	1,85,20,67,620
Jan 2016	24.97	−3.9%	25.90	27.64	22.52	1,39,81,07,270
Dec 2015	25.98	+13.2%	23.08	26.64	22.49	1,43,04,16,920
Nov 2015	22.96	−6.9%	24.65	24.66	21.27	96,76,76,580
Oct 2015	24.66	+16.0%	21.50	26.20	21.03	1,29,21,01,930
Sep 2015	21.26	−5.7%	22.20	24.39	19.97	1,46,39,33,240
Aug 2015	22.54	−8.7%	24.69	26.85	20.01	1,77,81,67,350
Jul 2015	24.69	−18.9%	30.50	31.05	24.50	1,15,14,11,350
Jun 2015	30.46	−7.3%	33.00	33.31	28.74	82,59,86,980
May 2015	32.85	−8.8%	36.16	38.45	32.22	92,79,95,990
Apr 2015	36.04	+13.8%	31.70	37.93	31.60	1,06,18,25,370
Mar 2015	31.68	−10.8%	35.74	35.92	31.12	90,86,32,150
Feb 2015	35.53	−9.0%	38.99	39.48	34.43	90,89,08,290
Jan 2015	39.05	−2.2%	39.71	42.15	37.21	93,18,62,130
Dec 2014	39.94	−15.6%	47.50	47.50	38.70	93,28,71,590
Nov 2014	47.34	−3.4%	49.20	49.49	45.85	79,21,02,430
Oct 2014	49.00	+6.7%	45.55	49.35	43.56	93,08,47,810
Sep 2014	45.91	−10.5%	51.69	53.07	45.17	1,00,45,64,840
Aug 2014	51.32	−7.3%	54.80	56.88	50.98	99,29,94,140
Jul 2014	55.34	+4.7%	53.00	57.44	49.23	1,12,56,55,600
Jun 2014	52.84	+11.2%	47.58	57.99	47.15	1,18,02,30,460
May 2014	47.51	+18.6%	40.30	49.50	38.81	1,48,89,00,740
Apr 2014	40.07	+1.7%	39.60	43.29	38.65	91,47,16,070
Mar 2014	39.40	+14.6%	34.40	39.64	33.20	1,25,23,39,900
Feb 2014	34.38	−3.4%	35.49	39.32	33.61	1,10,88,12,600
Jan 2014	35.61	−16.1%	42.50	43.55	34.12	85,66,61,500
Dec 2013	42.42	+5.9%	40.01	43.20	39.60	86,32,68,530
Nov 2013	40.06	+19.6%	33.50	40.54	33.17	1,32,05,92,140
Oct 2013	33.49	+23.3%	27.43	34.39	26.89	1,35,16,52,760
Sep 2013	27.16	−0.9%	27.51	31.88	26.62	1,33,47,93,380
Aug 2013	27.40	+27.0%	21.73	28.96	19.53	1,94,47,26,170
Jul 2013	21.57	−21.2%	27.21	28.63	20.24	1,00,85,41,770
Jun 2013	27.38	−6.2%	29.35	30.24	26.14	95,82,81,160
May 2013	29.18	−3.6%	30.40	32.68	29.01	1,08,18,53,260
Apr 2013	30.28	−3.2%	31.47	32.53	29.25	90,31,54,780
Mar 2013	31.29	−8.4%	34.18	36.29	30.07	76,75,93,300
Feb 2013	34.15	−15.7%	40.66	41.17	33.80	79,69,52,270
Jan 2013	40.49	−5.5%	43.19	44.80	39.71	81,77,50,150
Dec 2012	42.85	+11.0%	38.80	43.69	38.67	80,57,57,570
Nov 2012	38.62	−1.5%	39.30	40.88	35.91	59,90,62,220
Oct 2012	39.22	−2.2%	40.19	42.65	33.90	80,70,97,660
Sep 2012	40.09	+10.9%	36.42	41.52	34.73	93,29,86,710
Aug 2012	36.14	−12.8%	41.50	41.68	35.81	88,32,72,000
Jul 2012	41.45	−6.1%	44.40	45.56	38.20	76,58,76,110
Jun 2012	44.15	+9.4%	40.40	44.40	38.91	72,22,49,420
May 2012	40.37	−12.9%	46.50	46.94	38.87	88,09,76,970
Apr 2012	46.37	−1.7%	47.09	48.23	44.36	63,73,35,520
Mar 2012	47.18	−0.2%	47.19	47.58	41.60	1,06,71,58,090
Feb 2012	47.26	+4.8%	45.20	50.10	43.26	1,47,15,88,400
Jan 2012	45.08	+34.4%	33.79	46.26	33.21	1,26,43,22,200
Dec 2011	33.54	−12.9%	40.14	42.29	33.40	1,11,35,28,500
Nov 2011	38.52	−20.2%	47.70	48.05	36.70	1,03,53,56,580
Oct 2011	48.28	+16.2%	40.88	49.17	39.03	76,86,86,540
Sep 2011	41.54	−11.4%	47.00	50.35	41.42	96,22,43,420
Aug 2011	46.86	−16.9%	57.08	57.60	41.83	98,38,66,110
Jul 2011	56.40	−7.6%	61.67	61.67	56.24	53,88,92,800
Jun 2011	61.03	+3.6%	59.20	61.25	54.85	68,22,12,110
May 2011	58.90	−4.5%	61.60	61.90	55.36	67,47,15,020
Apr 2011	61.65	−0.9%	62.30	64.20	60.51	44,94,85,840
Mar 2011	62.23	+2.5%	61.12	63.58	57.50	99,22,99,720
Feb 2011	60.72	−5.1%	63.75	73.70	57.51	1,41,27,94,030
Jan 2011	63.97	−6.0%	68.52	71.39	61.32	1,19,19,23,910
Dec 2010	68.04	+16.3%	58.79	68.43	58.70	1,13,94,90,270
Nov 2010	58.48	−0.8%	60.03	64.84	57.41	1,22,87,81,700
Oct 2010	58.94	−9.6%	65.35	68.50	58.10	1,37,73,54,630
Sep 2010	65.19	+24.7%	52.60	66.47	52.57	1,61,98,59,610
Aug 2010	52.27	−2.7%	45.00	55.33	45.00	1,32,52,47,020
Jul 2010	53.70	+10.6%	48.37	54.89	46.00	1,33,28,12,250
Jun 2010	48.57	−3.0%	50.00	50.80	44.91	1,71,57,37,240
May 2010	50.07	−19.1%	61.00	62.99	47.36	2,03,12,34,940
Apr 2010	61.89	−2.1%	63.60	73.90	61.50	98,49,79,570
Mar 2010	63.21	+10.0%	58.12	65.09	53.60	90,04,38,060
Feb 2010	57.44	+0.9%	56.00	60.36	51.93	1,38,84,14,380
Jan 2010	56.91	−7.9%	62.20	66.15	55.17	1,50,27,83,180
Dec 2009	61.77	+6.6%	58.94	62.79	53.65	1,72,71,24,340
Nov 2009	57.92	+22.8%	46.60	58.20	43.32	1,89,00,53,140
Oct 2009	47.16	−7.4%	50.85	58.54	46.22	1,53,51,14,600
Sep 2009	50.95	+20.1%	42.90	54.22	40.75	1,94,41,67,800
Aug 2009	42.43	−8.2%	46.52	49.20	41.87	2,35,90,74,480
Jul 2009	46.24	+18.4%	39.20	47.48	33.01	3,14,11,78,860
Jun 2009	39.07	−3.6%	42.00	49.88	37.93	2,77,73,43,480
May 2009	40.54	+70.2%	24.50	41.27	24.40	2,83,38,52,810
Apr 2009	23.81	+15.6%	20.71	29.90	20.30	2,57,38,43,740
Mar 2009	20.59	+19.2%	17.02	22.73	14.87	2,14,20,27,620
Feb 2009	17.28	−6.4%	18.29	20.39	15.62	1,26,34,51,090
Jan 2009	18.46	−15.0%	21.80	26.07	16.51	1,58,59,51,100
Dec 2008	21.72	+43.5%	15.48	23.74	14.65	1,96,51,31,650
Nov 2008	15.14	−27.8%	22.30	25.48	13.75	1,64,18,28,830
Oct 2008	20.98	−50.9%	43.00	44.69	15.00	1,19,75,94,250
Sep 2008	42.72	−28.9%	59.80	59.80	41.27	62,29,85,220
Aug 2008	60.07	−8.3%	65.24	70.00	56.72	72,32,73,790
Jul 2008	65.51	−10.1%	72.25	75.00	57.78	75,81,29,430
Jun 2008	72.89	−19.3%	90.60	91.60	68.00	51,87,30,130
May 2008	90.28	+10.3%	82.10	92.55	78.63	48,00,18,130
Apr 2008	81.83	+17.8%	69.90	82.36	63.86	39,50,47,880
Mar 2008	69.44	−13.4%	78.51	83.18	57.35	42,51,36,490
Feb 2008	80.18	+8.5%	74.00	84.60	70.20	38,57,30,620
Jan 2008	73.86	−21.0%	93.90	95.70	53.80	43,22,85,900
Dec 2007	93.54	+13.3%	83.00	94.73	80.24	39,80,41,500
Nov 2007	82.59	−8.8%	92.50	93.50	77.49	32,45,13,920
Oct 2007	90.58	+6.5%	85.50	104.80	76.90	64,85,01,250
Sep 2007	85.05	+23.3%	69.00	86.85	67.61	59,44,53,150
Aug 2007	68.97	+5.1%	65.30	69.28	52.75	64,71,21,110
Jul 2007	65.63	+9.9%	59.74	73.24	59.10	49,95,54,720
Jun 2007	59.74	−5.5%	63.51	64.69	57.67	37,69,48,790
May 2007	63.22	+15.1%	55.50	66.96	54.03	73,52,69,370
Apr 2007	54.95	+22.2%	44.10	58.60	42.13	1,18,58,92,710
Mar 2007	44.97	+1.6%	44.57	46.57	39.92	62,64,64,720
Feb 2007	44.25	−4.8%	46.99	48.30	42.63	87,73,03,360
Jan 2007	46.49	–	48.10	53.90	45.01	67,88,78,980

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	168.50	168.69	167.21	167.60	167.88	1,56,13,622	53.3%
29 Oct 2026	168.71	169.65	167.91	169.46	168.69	1,37,28,789	49.4%
28 Oct 2026	170.65	170.99	168.09	169.27	169.04	1,28,94,674	48.7%
27 Oct 2026	169.19	172.45	168.20	171.42	170.96	2,70,60,892	47.8%
26 Oct 2026	167.67	169.94	165.51	169.94	168.37	2,26,24,704	47.1%
23 Oct 2026	170.90	171.35	163.41	167.67	166.67	3,03,32,375	44.7%
22 Oct 2026	170.50	172.33	168.10	172.33	170.58	1,66,94,229	43.0%
21 Oct 2026	175.00	176.18	170.60	172.45	172.83	2,15,77,704	56.2%
19 Oct 2026	175.50	176.40	173.87	174.04	174.92	1,26,38,617	44.3%
16 Oct 2026	176.60	178.20	174.86	175.50	175.73	4,28,68,062	63.3%
15 Oct 2026	174.55	176.85	172.64	176.40	175.71	1,78,81,415	47.7%
14 Oct 2026	175.50	175.84	173.50	174.49	174.57	2,03,50,651	50.7%
13 Oct 2026	172.35	175.00	171.66	175.00	173.52	2,06,00,621	48.8%
12 Oct 2026	174.80	177.25	172.00	172.24	174.57	2,70,79,930	48.1%
9 Oct 2026	171.00	174.44	170.23	173.80	173.27	1,30,53,584	35.2%
8 Oct 2026	176.30	176.40	170.54	171.96	172.95	3,06,89,721	52.2%
7 Oct 2026	177.79	178.25	174.60	175.64	176.06	1,88,46,203	49.6%
6 Oct 2026	178.25	180.38	177.00	178.69	178.61	1,72,44,259	44.0%
5 Oct 2026	179.28	181.28	177.02	178.14	178.51	2,04,26,029	51.1%
1 Oct 2026	184.37	186.55	175.75	178.00	180.23	4,76,59,952	52.4%
30 Sep 2026	189.00	189.55	184.30	184.30	187.11	3,23,81,754	58.1%
29 Sep 2026	184.78	189.00	184.24	188.00	187.18	2,81,59,048	50.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Tata Steel bonus and split history

Ex-date	Event	Price factor	What happened
28 Jul 2022	Split	0.1000	Each share became 10.
31 Jan 2018	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
29 Oct 2007	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.