Tata Steel share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Tata Steel		MCap (aprox) 261080.3 Crores	Symbol : TATASTEEL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.7%	-1.8%	11.8%	1.8%	20.8%	31.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	209.19	0.61	22.02m	0.3%
21-05-26	Thu	208.58	1.57	24.39m	0.8%	Data Update : 8 PM
20-05-26	Wed	207.01	-2.28	56.67m	-1.1%	22-05-26 : 209.19
19-05-26	Tue	209.29	-0.42	32.57m	-0.2%
18-05-26	Mon	209.71	-7.13	73.8m	-3.3%	Compared to  :  13-05-26 219.62
15-05-26	Fri	216.84	-4.29	33.23m	-1.9%
14-05-26	Thu	221.13	1.51	34.99m	0.7%	7 Days %
13-05-26	Wed	219.62	7.62	46.23m	3.6%	-4.7%
12-05-26	Tue	212	-0.08	28.37m	0.0%
11-05-26	Mon	212.08	-2.41	16.3m	-1.1%	Compared to  :  22-04-26 213.03
08-05-26	Fri	214.49	-2.6	17.76m	-1.2%
07-05-26	Thu	217.09	1.62	21.24m	0.8%	1 Month %
06-05-26	Wed	215.47	4.15	24.08m	2.0%	-1.8%
05-05-26	Tue	211.32	-0.92	20.73m	-0.4%	.
04-05-26	Mon	212.24	0.88	23.14m	0.4%	Compared to  :  23-03-26 187.17
30-04-26	Thu	211.36	-4.52	24.89m	-2.1%
29-04-26	Wed	215.88	0.83	32.8m	0.4%	2 Months %
28-04-26	Tue	215.05	1.78	34.95m	0.8%	11.8%
27-04-26	Mon	213.27	3.2	33.07m	1.5%
24-04-26	Fri	210.07	-0.84	22.38m	-0.4%	Compared to  :  23-02-26 205.41
23-04-26	Thu	210.91	-2.12	19.3m	-1.0%
22-04-26	Wed	213.03	1.02	20.8m	0.5%	3 Months %
21-04-26	Tue	212.01	0.29	17.43m	0.1%	1.8%
20-04-26	Mon	211.72	-0.4	24.99m	-0.2%
17-04-26	Fri	212.12	1.43	22.84m	0.7%	Compared to  :  21-11-25 173.21
16-04-26	Thu	210.69	1.97	26.75m	0.9%
15-04-26	Wed	208.72	2.33	30.86m	1.1%	6 Months %
13-04-26	Mon	206.39	-0.22	25.85m	-0.1%	20.8%
10-04-26	Fri	206.61	1.41	28.39m	0.7%
09-04-26	Thu	205.2	1.02	36.85m	0.5%	Compared to  :  22-05-25 158.69
08-04-26	Wed	204.18	6.05	37.02m	3.1%
07-04-26	Tue	198.13	2.03	32.09m	1.0%	1 year %
06-04-26	Mon	196.1	1.96	28.12m	1.0%	31.8%
02-04-26	Thu	194.14	-0.46	27.63m	-0.2%
01-04-26	Wed	194.6	2.74	35.81m	1.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	191.86	-1.36	45.91m	-0.7%
27-03-26	Fri	193.22	-3.43	36.94m	-1.7%
25-03-26	Wed	196.65	5.86	34.77m	3.1%
24-03-26	Tue	190.79	3.62	34.32m	1.9%
23-03-26	Mon	187.17	-9.6	44.39m	-4.9%
20-03-26	Fri	196.77	6.26	46.88m	3.3%
19-03-26	Thu	190.51	-4.9	24.15m	-2.5%
18-03-26	Wed	195.41	-19.23	26.35m	0.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	214.64	5.51	48.87m	2.6%
26-02-26	Thu	209.13	0.99	23.41m	0.5%
25-02-26	Wed	208.14	-0.22	23.38m	-0.1%
24-02-26	Tue	208.36	2.95	26.61m	1.4%
23-02-26	Mon	205.41	-3.62	27.75m	-1.7%
20-02-26	Fri	209.03	5.95	48.36m	2.9%
19-02-26	Thu	203.08	-2.73	18.51m	-1.3%
18-02-26	Wed	205.81	2.63	17.93m	1.3%
17-02-26	Tue	203.18	-4.93	25.87m	-2.4%
16-02-26	Mon	208.11	0.52	24.11m	0.3%
13-02-26	Fri	207.59	-0.42	40.9m	-0.2%
12-02-26	Thu	208.01	6.01	82.44m	3.0%
11-02-26	Wed	202	4.94	68.97m	2.5%
10-02-26	Tue	197.06	-0.7	18.45m	-0.4%
09-02-26	Mon	197.76	2.36	31.29m	1.2%
06-02-26	Fri	195.4	2.47	13.86m	1.3%
05-02-26	Thu	192.93	4.42	28.47m	2.3%
04-02-26	Wed	188.51	3.13	25.6m	1.7%
03-02-26	Tue	185.38	-7.75	26.53m	-4.0%
02-02-26	Mon	193.13	-9.19	52.26m	-4.5%
01-02-26	Sun	202.32	8.47	60.61m	4.4%
30-01-26	Fri	193.85	1.57	33.31m	0.8%
29-01-26	Thu	192.28	4.67	42.31m	2.5%
28-01-26	Wed	187.61	-1.49	28.49m	-0.8%
27-01-26	Tue	189.1	4.69	35.68m	2.5%
23-01-26	Fri	184.41	0.85	35.04m	0.5%
22-01-26	Thu	183.56	-4.71	20.09m	-2.5%
21-01-26	Wed	188.27	0.06	19.71m	0.0%
20-01-26	Tue	188.21	-1.04	26.03m	-0.5%
19-01-26	Mon	189.25	6.68	55.91m	3.7%
16-01-26	Fri	182.57	-0.67	19.16m	-0.4%
14-01-26	Wed	183.24	4.84	25.78m	2.7%
13-01-26	Tue	178.4	-1.72	25.32m	-1.0%
12-01-26	Mon	180.12	-3.68	38.45m	-2.0%
09-01-26	Fri	183.8	-2.4	18.23m	-1.3%
08-01-26	Thu	186.2	0.48	28.51m	0.3%
07-01-26	Wed	185.72	2.84	30.65m	1.6%
06-01-26	Tue	182.88	0.99	23.01m	0.5%
05-01-26	Mon	181.89	1.81	21.51m	1.0%
02-01-26	Fri	180.08	4.28	50.9m	2.4%
01-01-26	Thu	175.8	3.5	33.74m	2.0%
31-12-25	Wed	172.3	3.18	48m	1.9%
30-12-25	Tue	169.12	-0.95	16.9m	-0.6%
29-12-25	Mon	170.07	-0.83	17.43m	-0.5%
26-12-25	Fri	170.9	1.68	17.35m	1.0%
24-12-25	Wed	169.22	0.53	23.73m	0.3%
23-12-25	Tue	168.69	0.57	28.45m	0.3%
22-12-25	Mon	168.12	-2.22	13.15m	-1.3%
19-12-25	Fri	170.34	0.51	11.62m	0.3%
18-12-25	Thu	169.83	-3.04	22.98m	-1.8%
17-12-25	Wed	172.87	0.98	23.25m	0.6%
16-12-25	Tue	171.89	5.51	41.13m	3.3%
15-12-25	Mon	166.38	4.15	32.6m	2.6%
12-12-25	Fri	162.23	1.56	22.54m	1.0%
11-12-25	Thu	160.67	-2.8	25.77m	-1.7%
10-12-25	Wed	163.47	-3.64	15.77m	-2.2%
09-12-25	Tue	167.11	0.34	33.5m	0.2%
08-12-25	Mon	166.77	-0.15	11.42m	-0.1%
05-12-25	Fri	166.92	-0.86	18.87m	-0.5%
04-12-25	Thu	167.78	-0.85	15.36m	-0.5%
03-12-25	Wed	168.63	0.67	11.76m	0.4%
02-12-25	Tue	167.96	-0.17	11.98m	-0.1%
01-12-25	Mon	168.13	-1.54	17.55m	-0.9%
28-11-25	Fri	169.67	3.34	15.04m	2.0%
27-11-25	Thu	166.33	0.97	19.98m	0.6%
26-11-25	Wed	165.36	-2.64	31.2m	-1.6%
25-11-25	Tue	168	-4.46	28.41m	-2.6%
24-11-25	Mon	172.46	-0.75	15.97m	-0.4%
21-11-25	Fri	173.21	0.76	19.62m	0.4%
20-11-25	Thu	172.45	-0.72	34.28m	-0.4%
19-11-25	Wed	173.17	-1.09	28.2m	-0.6%
18-11-25	Tue	174.26	-2.39	38.35m	-1.4%
17-11-25	Mon	176.65	-1.96	82.08m	-1.1%
14-11-25	Fri	178.61	-2.43	19.04m	-1.3%
13-11-25	Thu	181.04	-0.44	14.11m	-0.2%
12-11-25	Wed	181.48	0.11	18.38m	0.1%
11-11-25	Tue	181.37	4.1	19.17m	2.3%
10-11-25	Mon	177.27	-2.02	23.66m	-1.1%
07-11-25	Fri	179.29	-3.38	18.75m	-1.9%
06-11-25	Thu	182.67	-0.17	16.65m	-0.1%
04-11-25	Tue	182.84	-1.51	16.04m	-0.8%
03-11-25	Mon	184.35	-0.84	24.27m	-0.5%
31-10-25	Fri	185.19	3.38	51.61m	1.9%
30-10-25	Thu	181.81	5.15	59.51m	2.9%
29-10-25	Wed	176.66	2.22	23.83m	1.3%
28-10-25	Tue	174.44	0.28	25.23m	0.2%
27-10-25	Mon	174.16	1.38	31.47m	0.8%
24-10-25	Fri	172.78	0.83	2.47m	0.5%
23-10-25	Thu	171.95	-0.27	18.05m	-0.2%
21-10-25	Tue	172.22	-1.78	21.66m	-1.0%
20-10-25	Mon	174	0.76	12.21m	0.4%
17-10-25	Fri	173.24	2.73	15.03m	1.6%
16-10-25	Thu	170.51	-2.52	22.08m	-1.5%
15-10-25	Wed	173.03	-0.83	19.39m	-0.5%
14-10-25	Tue	173.86	-2.56	18.09m	-1.5%
13-10-25	Mon	176.42	4.48	68.5m	2.6%
10-10-25	Fri	171.94	0.51	22.66m	0.3%
09-10-25	Thu	171.43	1.37	19.19m	0.8%
08-10-25	Wed	170.06	-3.15	21.47m	-1.8%
07-10-25	Tue	173.21	5.7	55.17m	3.4%
06-10-25	Mon	167.51	-1.26	17.54m	-0.7%
03-10-25	Fri	168.77	-0.21	24.55m	-0.1%
01-10-25	Wed	168.98	1.58	16.83m	0.9%
30-09-25	Tue	167.4	-4.98	20.16m	-2.9%
29-09-25	Mon	172.38	-0.28	17.03m	-0.2%
26-09-25	Fri	172.66	-0.63	20.17m	-0.4%
25-09-25	Thu	173.29	1.9	24.53m	1.1%
24-09-25	Wed	171.39	-0.09	20.97m	-0.1%
23-09-25	Tue	171.48	-0.55	25.41m	-0.3%
22-09-25	Mon	172.03	0.67	16.41m	0.4%
19-09-25	Fri	171.36	-0.66	21.38m	-0.4%
18-09-25	Thu	172.02	2.79	26.63m	1.6%
17-09-25	Wed	169.23	-0.55	10.61m	-0.3%
16-09-25	Tue	169.78	0.37	12.12m	0.2%
15-09-25	Mon	169.41	-0.02	13.83m	0.0%
12-09-25	Fri	169.43	0.28	13.13m	0.2%
11-09-25	Thu	169.15	0.33	14.03m	0.2%
10-09-25	Wed	168.82	1.14	36.4m	0.7%
09-09-25	Tue	167.68	0.87	16.8m	0.5%
08-09-25	Mon	166.81	-1.04	26.32m	-0.6%
05-09-25	Fri	167.85	9.46	82.35m	6.0%
04-09-25	Thu	158.39	2.22	21.2m	1.4%
03-09-25	Wed	156.17	1.69	10.8m	1.1%
02-09-25	Tue	154.48	0.85	16.97m	0.6%
01-09-25	Mon	153.63	-1.4	22.27m	-0.9%
29-08-25	Fri	155.03	-4.6	19.62m	-2.9%
28-08-25	Thu	159.63	1.08	16.38m	0.7%
26-08-25	Tue	158.55	-2.96	16.06m	-1.8%
25-08-25	Mon	161.51	-0.41	17.28m	-0.3%
22-08-25	Fri	161.92	2.69	28.52m	1.7%
21-08-25	Thu	159.23	1.27	21.22m	0.8%
20-08-25	Wed	157.96	2.66	61.02m	1.7%
19-08-25	Tue	155.3	-4.88	47.26m	-3.0%
18-08-25	Mon	160.18	0.02	18.08m	0.0%
14-08-25	Thu	160.16	1.64	20.06m	1.0%
13-08-25	Wed	158.52	0.57	14.33m	0.4%
12-08-25	Tue	157.95	-1.72	11.95m	-1.1%
11-08-25	Mon	159.67	1.01	23.16m	0.6%
08-08-25	Fri	158.66	-0.96	13.44m	-0.6%
07-08-25	Thu	159.62	0.06	14.44m	0.0%
06-08-25	Wed	159.56	6.55	30.06m	4.3%
05-08-25	Tue	153.01	-4.93	23.93m	-3.1%
04-08-25	Mon	157.94	-3.42	26.21m	-2.1%
01-08-25	Fri	161.36	-0.33	16.08m	-0.2%
31-07-25	Thu	161.69	2.01	15.26m	1.3%
30-07-25	Wed	159.68	-1.75	19.3m	-1.1%
29-07-25	Tue	161.43	-2.05	12.44m	-1.3%
28-07-25	Mon	163.48	0.71	14.38m	0.4%
25-07-25	Fri	162.77	-0.27	14.29m	-0.2%
24-07-25	Thu	163.04	0.02	13.62m	0.0%
23-07-25	Wed	163.02	0.65	29.81m	0.4%
22-07-25	Tue	162.37	2.47	30.73m	1.5%
21-07-25	Mon	159.9	2.57	21.73m	1.6%
18-07-25	Fri	157.33	-1.67	14.59m	-1.1%
17-07-25	Thu	159	-1.44	17.99m	-0.9%
16-07-25	Wed	160.44	0.6	15.15m	0.4%
15-07-25	Tue	159.84	-0.82	20.69m	-0.5%
14-07-25	Mon	160.66	1.66	17.57m	1.0%
11-07-25	Fri	159	-0.43	11.4m	-0.3%
10-07-25	Thu	161.97	-2.97	29.84m	-1.8%
09-07-25	Wed	162.4	-0.61	17.47m	-0.4%
08-07-25	Tue	163.01	-2.9	22.94m	-1.7%
07-07-25	Mon	165.91	0.03	60.57m	0.0%
04-07-25	Fri	165.88	5.82	63.32m	3.6%
03-07-25	Thu	160.06	0.3	17.82m	0.2%
02-07-25	Wed	159.76	-1.69	15.84m	-1.0%
01-07-25	Tue	161.45	0.91	31.99m	0.6%
30-06-25	Mon	160.54	4.15	40.65m	2.7%
27-06-25	Fri	156.39	1.6	18.24m	1.0%
26-06-25	Thu	154.79	2.36	25.4m	1.5%
25-06-25	Wed	152.43	0.46	17.1m	0.3%
24-06-25	Tue	151.97	0.97	29.94m	0.6%
23-06-25	Mon	151	-1.11	20.15m	-0.7%
20-06-25	Fri	152.11	-0.49	14.86m	-0.3%
19-06-25	Thu	152.6	-1.57	16.74m	-1.0%
18-06-25	Wed	154.17	2.04	16.19m	1.3%
17-06-25	Tue	152.13	-0.76	24.28m	-0.5%
16-06-25	Mon	152.89	-3.52	27.85m	-2.3%
13-06-25	Fri	156.41	0.73	17.61m	0.5%
12-06-25	Thu	155.68	-1.64	22.76m	-1.0%
11-06-25	Wed	157.32	-0.17	15.32m	-0.1%
10-06-25	Tue	157.49	-0.48	25.8m	-0.3%
09-06-25	Mon	157.97	-0.21	23.71m	-0.1%
06-06-25	Fri	158.18	0.83	16.66m	0.5%
05-06-25	Thu	157.35	-1.69	28.4m	-1.1%
04-06-25	Wed	159.04	-1.98	31.37m	-1.2%
03-06-25	Tue	161.02	-2.1	32.74m	-1.3%
02-06-25	Mon	163.12	1.88	26.46m	1.2%
30-05-25	Fri	161.24	-0.42	13.04m	-0.3%
29-05-25	Thu	161.66	-0.85	23.3m	-0.5%
28-05-25	Wed	162.51	-0.46	25.58m	-0.3%
27-05-25	Tue	162.97	1.68	29.48m	1.0%
26-05-25	Mon	161.29	-0.35	60.72m	-0.2%
23-05-25	Fri	161.64	2.95	36.04m	1.9%
22-05-25	Thu	158.69	1.12	58.06m	0.7%
21-05-25	Wed	157.57	0.02	21.84m	0.0%