All stocks
NSE: TATASTEEL·ISIN INE081A01020·Data to 2026-10-26
Tata Steel Limited historical data
₹169.94+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹224.40
52w low
₹160.06
Turnover
₹380.9 Cr
Volume
2,26,24,704
1y return
-1.8%
3y CAGR
+14.7%
5y CAGR
+8.0%
10y CAGR
+18.6%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2022-07-28 | split | Face Value Split (Sub-Division) - From Rs 10/- Per Share To Re 1/- Per Share |
| 2018-01-31 | rights | Rights - 4:25 Fully Paid Up Shares @ Premium Rs 500/- Per Share / 2:25 Partly Paid Up Shares @ Premium Rs 605/- Per Share |
| 2026-06-12 | dividend | Dividend - Rs 4 Per Share |
| 2025-06-06 | dividend | Dividend - Rs 3.60 Per Share |
| 2024-06-21 | dividend | Dividend - Rs 3.60 Per Share |
| 2023-06-22 | dividend | Annual General Meeting/Dividend - Rs 3.60 Per Share |
| 2022-06-15 | dividend | Annual General Meeting/Dividend - Rs 51 Per Share |
| 2021-06-17 | dividend | Annual General Meeting/Dividend - Rs 25 Per Share |
| 2020-08-06 | dividend | Dividend - Rs 10 Per Share |
| 2019-07-04 | dividend | Annual General Meeting/Dividend - Rs 13 Per Share |
| 2018-07-05 | dividend | Annual General Meeting / Dividend- Rs 10 Per Share |
| 2017-07-20 | dividend | Annual General Meeting/Dividend - Rs 10/- Per Share |
| 2016-07-28 | dividend | Annual General Meeting/Dividend Rs 8/- Per Share |
| 2015-07-23 | dividend | Annual General Meeting / Dividend - Rs. 8/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 167.67 | 169.94 | 165.51 | 169.94 | 2,26,24,704 |
| 2026-10-23 | 170.90 | 171.35 | 163.41 | 167.67 | 3,03,32,375 |
| 2026-10-22 | 170.50 | 172.33 | 168.10 | 172.33 | 1,66,94,229 |
| 2026-10-21 | 175.00 | 176.18 | 170.60 | 172.45 | 2,15,77,704 |
| 2026-10-19 | 175.50 | 176.40 | 173.87 | 174.04 | 1,26,38,617 |
| 2026-10-16 | 176.60 | 178.20 | 174.86 | 175.50 | 4,28,68,062 |
| 2026-10-15 | 174.55 | 176.85 | 172.64 | 176.40 | 1,78,81,415 |
| 2026-10-14 | 175.50 | 175.84 | 173.50 | 174.49 | 2,03,50,651 |
| 2026-10-13 | 172.35 | 175.00 | 171.66 | 175.00 | 2,06,00,621 |
| 2026-10-12 | 174.80 | 177.25 | 172.00 | 172.24 | 2,70,79,930 |
| 2026-10-09 | 171.00 | 174.44 | 170.23 | 173.80 | 1,30,53,584 |
| 2026-10-08 | 176.30 | 176.40 | 170.54 | 171.96 | 3,06,89,721 |
| 2026-10-07 | 177.79 | 178.25 | 174.60 | 175.64 | 1,88,46,203 |
| 2026-10-06 | 178.25 | 180.38 | 177.00 | 178.69 | 1,72,44,259 |
| 2026-10-05 | 179.28 | 181.28 | 177.02 | 178.14 | 2,04,26,029 |
| 2026-10-01 | 184.37 | 186.55 | 175.75 | 178.00 | 4,76,59,952 |
| 2026-09-30 | 189.00 | 189.55 | 184.30 | 184.30 | 3,23,81,754 |
| 2026-09-29 | 184.78 | 189.00 | 184.24 | 188.00 | 2,81,59,048 |
| 2026-09-28 | 187.55 | 188.58 | 185.25 | 186.30 | 1,36,28,891 |
| 2026-09-25 | 188.57 | 190.34 | 187.01 | 187.97 | 1,58,90,667 |
| 2026-09-24 | 188.21 | 191.80 | 187.72 | 188.02 | 1,57,01,549 |
| 2026-09-23 | 184.88 | 191.50 | 184.87 | 190.82 | 3,97,98,327 |
| 2026-09-22 | 183.60 | 185.49 | 183.10 | 184.97 | 1,75,25,509 |
| 2026-09-21 | 184.55 | 186.87 | 183.34 | 183.40 | 99,33,718 |
| 2026-09-18 | 186.40 | 187.96 | 185.54 | 185.54 | 2,90,14,128 |
| 2026-09-17 | 183.00 | 189.49 | 182.87 | 187.29 | 2,93,97,693 |
| 2026-09-16 | 183.65 | 185.40 | 180.28 | 183.00 | 2,94,76,234 |
| 2026-09-15 | 186.10 | 186.49 | 182.38 | 183.65 | 3,18,57,708 |
| 2026-09-11 | 184.00 | 184.24 | 180.79 | 183.00 | 3,15,10,206 |
| 2026-09-10 | 189.00 | 189.00 | 185.00 | 186.78 | 2,33,34,612 |
Get the full TATASTEEL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/TATASTEEL?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("TATASTEEL", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does TATASTEEL historical data go?
- TejHQ has daily NSE data for TATASTEEL from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has TATASTEEL had any splits or bonus issues?
- Yes. Face Value Split (Sub-Division) - From Rs 10/- Per Share To Re 1/- Per Share (ex-date 2022-07-28); Rights - 4:25 Fully Paid Up Shares @ Premium Rs 500/- Per Share / 2:25 Partly Paid Up Shares @ Premium Rs 605/- Per Share (ex-date 2018-01-31). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download TATASTEEL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/TATASTEEL?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).