Price Data Selection & Download
Tata Steel Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse TATASTEEL promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹224.40
May 15, 2026
NSE Exchange
Share Price All Time Low
₹3.76
April 24, 2003
NSE Exchange
Highest Volume Trading Day
642,845,990
November 17, 2020 • ₹47.54
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
TATASTEEL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹186.40 | ₹187.96 | ₹185.54 | ₹185.54 | 29,014,128 |
| 2026-09-17 | ₹183.00 | ₹189.49 | ₹182.87 | ₹187.29 | 29,397,693 |
| 2026-09-16 | ₹183.65 | ₹185.40 | ₹180.28 | ₹183.00 | 29,476,234 |
| 2026-09-15 | ₹186.10 | ₹186.49 | ₹182.38 | ₹183.65 | 31,857,708 |
| 2026-09-11 | ₹184.00 | ₹184.24 | ₹180.79 | ₹183.00 | 31,510,206 |
| 2026-09-10 | ₹189.00 | ₹189.00 | ₹185.00 | ₹186.78 | 23,334,612 |
| 2026-09-09 | ₹184.80 | ₹190.26 | ₹183.41 | ₹188.75 | 45,985,325 |
| 2026-09-08 | ₹185.90 | ₹186.50 | ₹183.61 | ₹184.15 | 24,272,812 |
| 2026-09-07 | ₹189.00 | ₹190.24 | ₹184.37 | ₹185.61 | 23,695,657 |
| 2026-09-04 | ₹184.20 | ₹189.90 | ₹182.84 | ₹188.79 | 36,500,951 |
| 2026-09-03 | ₹184.11 | ₹187.65 | ₹182.00 | ₹184.20 | 21,964,971 |
| 2026-09-02 | ₹182.50 | ₹184.06 | ₹181.44 | ₹183.85 | 19,496,175 |
| 2026-09-01 | ₹183.70 | ₹188.68 | ₹182.12 | ₹184.07 | 46,663,321 |
| 2026-08-31 | ₹185.35 | ₹185.82 | ₹181.40 | ₹184.35 | 36,802,869 |
| 2026-08-28 | ₹187.60 | ₹188.79 | ₹184.08 | ₹186.50 | 39,370,394 |
| 2026-08-27 | ₹188.05 | ₹190.25 | ₹186.50 | ₹186.80 | 40,921,836 |
| 2026-08-26 | ₹186.49 | ₹189.95 | ₹184.29 | ₹188.01 | 32,199,274 |
| 2026-08-25 | ₹186.30 | ₹187.27 | ₹183.50 | ₹186.94 | 24,578,020 |
| 2026-08-24 | ₹184.15 | ₹186.30 | ₹183.06 | ₹186.30 | 37,800,944 |
| 2026-08-21 | ₹184.40 | ₹184.94 | ₹182.00 | ₹183.00 | 26,299,054 |
| 2026-08-20 | ₹185.00 | ₹185.60 | ₹182.95 | ₹183.50 | 21,782,667 |
| 2026-08-19 | ₹184.16 | ₹184.95 | ₹182.50 | ₹184.00 | 15,509,632 |
| 2026-08-18 | ₹186.34 | ₹187.11 | ₹184.33 | ₹185.50 | 13,393,441 |
| 2026-08-17 | ₹183.50 | ₹186.35 | ₹182.06 | ₹186.00 | 16,278,106 |
| 2026-08-14 | ₹184.00 | ₹184.19 | ₹180.00 | ₹183.50 | 16,131,505 |
| 2026-08-13 | ₹186.20 | ₹186.66 | ₹183.46 | ₹184.85 | 19,940,424 |
| 2026-08-12 | ₹188.35 | ₹188.88 | ₹183.60 | ₹186.20 | 36,484,049 |
| 2026-08-11 | ₹190.24 | ₹190.56 | ₹186.78 | ₹188.25 | 20,973,262 |
| 2026-08-10 | ₹187.56 | ₹192.35 | ₹187.55 | ₹190.24 | 33,338,101 |
| 2026-08-07 | ₹189.41 | ₹189.69 | ₹186.75 | ₹187.55 | 9,924,021 |
| 2026-08-06 | ₹193.45 | ₹193.65 | ₹188.99 | ₹189.30 | 18,802,510 |
| 2026-08-05 | ₹192.25 | ₹192.99 | ₹189.84 | ₹192.99 | 22,780,522 |
| 2026-08-04 | ₹190.70 | ₹192.60 | ₹189.00 | ₹190.95 | 22,165,429 |
| 2026-08-03 | ₹192.94 | ₹193.50 | ₹188.49 | ₹191.00 | 27,563,681 |
| 2026-07-31 | ₹188.25 | ₹191.84 | ₹186.31 | ₹189.69 | 34,249,584 |
| 2026-07-30 | ₹188.01 | ₹188.99 | ₹186.10 | ₹186.92 | 13,769,746 |
| 2026-07-29 | ₹183.50 | ₹188.67 | ₹183.04 | ₹187.27 | 24,872,418 |
| 2026-07-28 | ₹184.31 | ₹185.14 | ₹182.01 | ₹182.63 | 19,135,253 |
| 2026-07-27 | ₹183.60 | ₹184.89 | ₹183.33 | ₹184.25 | 11,857,396 |
| 2026-07-24 | ₹183.41 | ₹183.52 | ₹181.20 | ₹182.67 | 16,117,953 |
| 2026-07-23 | ₹186.00 | ₹186.00 | ₹183.50 | ₹184.23 | 20,581,098 |
| 2026-07-22 | ₹187.99 | ₹187.99 | ₹184.91 | ₹186.53 | 16,643,117 |
| 2026-07-21 | ₹186.75 | ₹188.10 | ₹184.70 | ₹187.24 | 21,618,426 |
| 2026-07-20 | ₹186.68 | ₹187.19 | ₹185.76 | ₹186.41 | 11,188,887 |
| 2026-07-17 | ₹185.20 | ₹186.59 | ₹183.41 | ₹185.89 | 20,132,684 |
| 2026-07-16 | ₹186.50 | ₹186.75 | ₹184.91 | ₹185.49 | 13,166,990 |
| 2026-07-15 | ₹188.74 | ₹189.33 | ₹184.81 | ₹185.26 | 24,924,570 |
| 2026-07-14 | ₹186.70 | ₹190.35 | ₹186.70 | ₹188.27 | 24,096,425 |
| 2026-07-13 | ₹189.00 | ₹189.27 | ₹185.40 | ₹187.11 | 47,597,415 |
| 2026-07-10 | ₹189.68 | ₹193.30 | ₹188.74 | ₹191.19 | 23,145,573 |
| 2026-07-09 | ₹189.50 | ₹189.87 | ₹186.62 | ₹187.91 | 21,203,724 |
| 2026-07-08 | ₹187.66 | ₹189.79 | ₹186.52 | ₹188.20 | 17,816,943 |
| 2026-07-07 | ₹191.00 | ₹191.30 | ₹189.00 | ₹189.79 | 22,805,982 |
| 2026-07-06 | ₹190.39 | ₹191.45 | ₹189.19 | ₹190.87 | 14,466,645 |
| 2026-07-03 | ₹190.60 | ₹192.98 | ₹189.11 | ₹189.80 | 28,474,469 |
| 2026-07-02 | ₹186.00 | ₹188.60 | ₹185.14 | ₹187.67 | 29,139,217 |
| 2026-07-01 | ₹188.50 | ₹188.71 | ₹184.70 | ₹185.17 | 20,614,036 |
| 2026-06-30 | ₹189.50 | ₹190.40 | ₹187.05 | ₹188.06 | 33,686,235 |
| 2026-06-29 | ₹188.73 | ₹191.27 | ₹188.60 | ₹189.57 | 62,549,132 |
| 2026-06-25 | ₹190.00 | ₹190.86 | ₹187.61 | ₹188.71 | 34,151,735 |
| 2026-06-24 | ₹192.80 | ₹193.38 | ₹189.59 | ₹190.16 | 51,305,789 |
| 2026-06-23 | ₹197.75 | ₹197.98 | ₹192.73 | ₹193.56 | 34,634,510 |
| 2026-06-22 | ₹199.30 | ₹200.66 | ₹198.70 | ₹198.97 | 19,238,506 |
| 2026-06-19 | ₹199.25 | ₹199.36 | ₹196.50 | ₹198.96 | 31,571,461 |
| 2026-06-18 | ₹199.01 | ₹200.70 | ₹198.15 | ₹200.52 | 22,111,931 |
| 2026-06-17 | ₹196.79 | ₹199.50 | ₹195.60 | ₹199.01 | 22,491,220 |
| 2026-06-16 | ₹197.51 | ₹197.60 | ₹193.31 | ₹196.00 | 29,255,187 |
| 2026-06-15 | ₹199.96 | ₹200.95 | ₹196.82 | ₹197.28 | 27,071,539 |
| 2026-06-12 | ₹200.00 | ₹200.82 | ₹195.80 | ₹197.86 | 27,622,963 |
| 2026-06-11 | ₹193.45 | ₹195.32 | ₹192.09 | ₹193.96 | 38,292,223 |
| 2026-06-10 | ₹203.00 | ₹203.40 | ₹198.00 | ₹199.31 | 34,008,938 |
| 2026-06-09 | ₹203.00 | ₹204.00 | ₹200.34 | ₹203.18 | 42,111,455 |
| 2026-06-08 | ₹203.44 | ₹205.21 | ₹201.60 | ₹202.72 | 31,036,948 |
| 2026-06-05 | ₹209.40 | ₹210.50 | ₹203.90 | ₹206.77 | 35,802,398 |
| 2026-06-04 | ₹210.42 | ₹212.24 | ₹209.31 | ₹210.57 | 18,939,468 |
| 2026-06-03 | ₹210.71 | ₹212.49 | ₹207.60 | ₹211.89 | 23,198,930 |
| 2026-06-02 | ₹209.01 | ₹213.46 | ₹208.57 | ₹210.60 | 29,358,964 |
| 2026-06-01 | ₹210.00 | ₹211.40 | ₹206.50 | ₹210.57 | 23,733,470 |
| 2026-05-29 | ₹215.69 | ₹215.70 | ₹206.70 | ₹208.02 | 67,467,374 |
| 2026-05-27 | ₹210.70 | ₹218.96 | ₹210.70 | ₹214.70 | 39,110,042 |
| 2026-05-26 | ₹209.90 | ₹211.14 | ₹209.51 | ₹210.47 | 17,801,824 |
| 2026-05-25 | ₹211.30 | ₹211.75 | ₹209.44 | ₹210.22 | 23,090,495 |
| 2026-05-22 | ₹209.60 | ₹210.88 | ₹208.26 | ₹209.19 | 22,023,114 |
| 2026-05-21 | ₹209.75 | ₹210.07 | ₹207.66 | ₹208.58 | 24,385,712 |
| 2026-05-20 | ₹207.50 | ₹207.50 | ₹203.04 | ₹207.01 | 56,670,462 |
| 2026-05-19 | ₹210.59 | ₹212.33 | ₹208.90 | ₹209.29 | 32,573,663 |
| 2026-05-18 | ₹211.00 | ₹211.82 | ₹205.05 | ₹209.71 | 73,796,001 |
| 2026-05-15 | ₹223.00 | ₹224.40 | ₹216.00 | ₹216.84 | 33,231,023 |
| 2026-05-14 | ₹222.30 | ₹222.90 | ₹219.02 | ₹221.13 | 34,985,006 |
| 2026-05-13 | ₹213.24 | ₹220.91 | ₹213.07 | ₹219.62 | 46,231,533 |
| 2026-05-12 | ₹212.00 | ₹216.33 | ₹211.50 | ₹212.00 | 28,371,348 |
| 2026-05-11 | ₹213.50 | ₹215.00 | ₹211.52 | ₹212.08 | 16,301,350 |
| 2026-05-08 | ₹217.00 | ₹217.40 | ₹214.25 | ₹214.49 | 17,760,366 |
| 2026-05-07 | ₹216.70 | ₹219.20 | ₹215.75 | ₹217.09 | 21,243,369 |
| 2026-05-06 | ₹214.00 | ₹216.73 | ₹212.42 | ₹215.47 | 24,082,651 |
| 2026-05-05 | ₹212.20 | ₹212.34 | ₹209.45 | ₹211.32 | 20,733,709 |
| 2026-05-04 | ₹212.55 | ₹214.50 | ₹211.40 | ₹212.24 | 23,140,911 |
| 2026-04-30 | ₹215.78 | ₹215.78 | ₹210.00 | ₹211.36 | 24,894,783 |
| 2026-04-29 | ₹216.10 | ₹217.00 | ₹211.36 | ₹215.88 | 32,800,573 |
| 2026-04-28 | ₹213.20 | ₹218.24 | ₹212.20 | ₹215.05 | 34,950,491 |
| 2026-04-27 | ₹211.00 | ₹215.00 | ₹210.93 | ₹213.27 | 33,068,230 |
| 2026-04-24 | ₹211.00 | ₹212.00 | ₹208.60 | ₹210.07 | 22,379,072 |
| 2026-04-23 | ₹213.04 | ₹213.10 | ₹210.16 | ₹210.91 | 19,304,122 |
| 2026-04-22 | ₹211.00 | ₹213.78 | ₹210.51 | ₹213.03 | 20,795,714 |
| 2026-04-21 | ₹211.72 | ₹214.49 | ₹211.08 | ₹212.01 | 17,427,021 |
| 2026-04-20 | ₹212.00 | ₹213.40 | ₹209.80 | ₹211.72 | 24,992,602 |
| 2026-04-17 | ₹210.69 | ₹212.46 | ₹208.50 | ₹212.12 | 22,837,792 |
| 2026-04-16 | ₹209.75 | ₹212.92 | ₹209.01 | ₹210.69 | 26,751,249 |
| 2026-04-15 | ₹209.00 | ₹211.15 | ₹207.60 | ₹208.72 | 30,858,355 |
| 2026-04-13 | ₹203.70 | ₹207.00 | ₹201.50 | ₹206.39 | 25,848,544 |
| 2026-04-10 | ₹207.98 | ₹209.00 | ₹204.80 | ₹206.61 | 28,385,501 |
| 2026-04-09 | ₹204.51 | ₹208.19 | ₹204.06 | ₹205.20 | 36,853,400 |
| 2026-04-08 | ₹202.01 | ₹206.40 | ₹202.00 | ₹204.18 | 37,018,381 |
| 2026-04-07 | ₹195.60 | ₹198.42 | ₹193.28 | ₹198.13 | 32,090,982 |
| 2026-04-06 | ₹193.02 | ₹196.65 | ₹190.25 | ₹196.10 | 28,115,748 |
| 2026-04-02 | ₹192.91 | ₹194.85 | ₹187.95 | ₹194.14 | 27,633,959 |
| 2026-04-01 | ₹200.00 | ₹200.20 | ₹194.00 | ₹194.60 | 35,813,622 |
| 2026-03-30 | ₹192.00 | ₹194.42 | ₹188.30 | ₹191.86 | 45,914,996 |
| 2026-03-27 | ₹194.32 | ₹195.50 | ₹192.64 | ₹193.22 | 36,938,046 |
| 2026-03-25 | ₹193.03 | ₹197.15 | ₹192.32 | ₹196.65 | 34,767,360 |
| 2026-03-24 | ₹192.00 | ₹192.19 | ₹187.78 | ₹190.79 | 34,321,983 |
| 2026-03-23 | ₹193.00 | ₹193.95 | ₹186.51 | ₹187.17 | 44,393,392 |
| 2026-03-20 | ₹193.40 | ₹199.44 | ₹193.34 | ₹196.77 | 46,881,257 |
| 2026-03-19 | ₹190.80 | ₹194.22 | ₹189.37 | ₹190.51 | 24,146,344 |
| 2026-03-18 | ₹196.40 | ₹196.43 | ₹193.17 | ₹195.41 | 26,353,743 |
| 2026-03-17 | ₹187.80 | ₹196.31 | ₹186.85 | ₹195.43 | 45,672,442 |
| 2026-03-16 | ₹183.00 | ₹187.65 | ₹181.25 | ₹186.94 | 44,789,516 |
| 2026-03-13 | ₹191.95 | ₹192.50 | ₹182.26 | ₹183.51 | 42,683,952 |
| 2026-03-12 | ₹193.99 | ₹194.66 | ₹190.10 | ₹193.47 | 24,413,736 |
| 2026-03-11 | ₹197.14 | ₹198.88 | ₹194.00 | ₹194.74 | 34,207,226 |
| 2026-03-10 | ₹194.01 | ₹196.64 | ₹192.00 | ₹195.00 | 25,783,308 |
| 2026-03-09 | ₹193.45 | ₹193.70 | ₹187.03 | ₹191.01 | 43,019,965 |
| 2026-03-06 | ₹199.50 | ₹202.20 | ₹197.10 | ₹198.46 | 28,551,376 |
| 2026-03-05 | ₹198.50 | ₹203.04 | ₹197.63 | ₹200.57 | 41,033,397 |
| 2026-03-04 | ₹207.00 | ₹207.00 | ₹194.43 | ₹196.73 | 72,096,617 |
| 2026-03-02 | ₹205.00 | ₹214.34 | ₹204.50 | ₹211.01 | 30,523,310 |
| 2026-02-27 | ₹215.50 | ₹215.90 | ₹211.66 | ₹212.33 | 25,598,534 |
| 2026-02-26 | ₹215.95 | ₹215.95 | ₹213.01 | ₹215.52 | 25,522,669 |
| 2026-02-25 | ₹210.10 | ₹216.45 | ₹209.40 | ₹214.64 | 48,873,839 |
| 2026-02-24 | ₹207.21 | ₹209.54 | ₹206.75 | ₹209.13 | 23,413,086 |
| 2026-02-23 | ₹210.00 | ₹210.10 | ₹205.50 | ₹208.14 | 23,377,191 |
| 2026-02-20 | ₹206.41 | ₹209.30 | ₹204.73 | ₹208.36 | 26,605,844 |
| 2026-02-19 | ₹211.00 | ₹211.39 | ₹204.25 | ₹205.41 | 27,749,813 |
| 2026-02-18 | ₹203.55 | ₹209.70 | ₹203.55 | ₹209.03 | 48,357,001 |
| 2026-02-17 | ₹205.50 | ₹205.80 | ₹201.66 | ₹203.08 | 18,506,676 |
| 2026-02-16 | ₹201.00 | ₹206.12 | ₹200.55 | ₹205.81 | 17,932,490 |
| 2026-02-13 | ₹206.59 | ₹206.85 | ₹202.56 | ₹203.18 | 25,870,923 |
| 2026-02-12 | ₹208.00 | ₹210.39 | ₹206.20 | ₹208.11 | 24,109,860 |
| 2026-02-11 | ₹209.40 | ₹210.25 | ₹205.30 | ₹207.59 | 40,897,457 |
| 2026-02-10 | ₹202.99 | ₹211.10 | ₹201.08 | ₹208.01 | 82,443,790 |
| 2026-02-09 | ₹202.00 | ₹206.34 | ₹197.55 | ₹202.00 | 68,967,709 |
| 2026-02-06 | ₹197.60 | ₹197.60 | ₹194.37 | ₹197.06 | 18,446,912 |
| 2026-02-05 | ₹193.00 | ₹198.41 | ₹191.52 | ₹197.76 | 31,293,689 |
| 2026-02-04 | ₹193.99 | ₹196.14 | ₹193.45 | ₹195.40 | 13,859,145 |
| 2026-02-03 | ₹193.58 | ₹199.00 | ₹191.51 | ₹192.93 | 28,467,895 |
| 2026-02-02 | ₹185.38 | ₹189.00 | ₹182.55 | ₹188.51 | 25,601,945 |
| 2026-02-01 | ₹188.81 | ₹193.76 | ₹184.26 | ₹185.38 | 26,527,491 |
| 2026-01-30 | ₹198.55 | ₹199.00 | ₹190.63 | ₹193.13 | 52,262,849 |
| 2026-01-29 | ₹194.45 | ₹202.99 | ₹194.11 | ₹202.32 | 60,610,904 |
| 2026-01-28 | ₹193.49 | ₹195.20 | ₹192.10 | ₹193.85 | 33,310,718 |
| 2026-01-27 | ₹189.67 | ₹193.14 | ₹187.72 | ₹192.28 | 42,314,287 |
| 2026-01-23 | ₹190.50 | ₹192.40 | ₹187.27 | ₹187.61 | 28,492,706 |
| 2026-01-22 | ₹185.89 | ₹189.99 | ₹185.79 | ₹189.10 | 35,681,682 |
| 2026-01-21 | ₹183.56 | ₹185.71 | ₹180.88 | ₹184.41 | 35,037,961 |
| 2026-01-20 | ₹188.27 | ₹190.00 | ₹183.03 | ₹183.56 | 20,094,927 |
| 2026-01-19 | ₹187.10 | ₹189.44 | ₹186.80 | ₹188.27 | 19,709,364 |
| 2026-01-16 | ₹190.05 | ₹191.00 | ₹187.31 | ₹188.21 | 26,028,519 |
| 2026-01-14 | ₹182.57 | ₹190.65 | ₹181.66 | ₹189.25 | 55,907,778 |
| 2026-01-13 | ₹183.50 | ₹184.39 | ₹181.10 | ₹182.57 | 19,155,081 |
| 2026-01-12 | ₹178.40 | ₹183.65 | ₹177.64 | ₹183.24 | 25,782,267 |
| 2026-01-09 | ₹179.05 | ₹181.50 | ₹177.33 | ₹178.40 | 25,318,701 |
| 2026-01-08 | ₹185.45 | ₹185.87 | ₹179.55 | ₹180.12 | 38,454,951 |
| 2026-01-07 | ₹186.20 | ₹186.65 | ₹182.90 | ₹183.80 | 18,231,588 |
| 2026-01-06 | ₹186.00 | ₹187.85 | ₹184.47 | ₹186.20 | 28,514,282 |
| 2026-01-05 | ₹182.88 | ₹186.89 | ₹182.87 | ₹185.72 | 30,646,009 |
| 2026-01-02 | ₹182.00 | ₹183.85 | ₹181.60 | ₹182.88 | 23,006,840 |
| 2026-01-01 | ₹180.60 | ₹182.20 | ₹180.20 | ₹181.89 | 21,507,757 |
Tata Steel Share Price Performance Analysis (Jan 2003 - Sep 2026)
TATASTEEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+2.01%
₹181.89 → ₹185.54
Year to Date
Price Volatility
5.60%
Low Volatility
Year to Date
Average Daily Volume
30,061,052
Year to Date Average
NSE Exchange
Tata Steel Share Price History – Frequently Asked Questions
Common questions about TATASTEEL historical data and records. For live price, key ratios and fundamentals, see Tata Steel share price chart.
What is the all-time high share price of Tata Steel (TATASTEEL)?
The all-time high share price of Tata Steel was ₹224.4 recorded on May 15, 2026 on the NSE exchange.
What is the all-time low share price of Tata Steel (TATASTEEL)?
The all-time low share price of Tata Steel was ₹3.76 recorded on April 24, 2003 on the NSE exchange.
How can I download TATASTEEL historical share price data?
You can download Tata Steel historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TATASTEEL shares?
The highest trading volume day for Tata Steel was 642,845,990 shares traded on November 17, 2020 on the NSE exchange, with share price at ₹47.54.