Australia markets close in 1 hour 31 minutes

Tata Steel Limited (500470.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023111.40112.70110.05111.50111.508,634,481
07 Feb 2023112.00115.30110.55111.45111.458,882,368
06 Feb 2023120.00120.00117.05117.60117.601,869,435
03 Feb 2023120.00120.95117.20120.10120.102,091,368
02 Feb 2023122.00122.45118.40119.90119.901,535,468
01 Feb 2023120.00124.15119.35122.05122.054,241,140
31 Jan 2023118.70120.40117.85119.65119.652,315,624
30 Jan 2023120.60121.05116.90118.70118.702,244,982
27 Jan 2023121.60123.20119.10120.65120.652,413,700
26 Jan 2023121.00121.00121.00121.00121.00-
25 Jan 2023120.25122.25120.00121.00121.002,065,147
24 Jan 2023122.30122.55120.10120.35120.351,632,781
23 Jan 2023123.30123.85121.50122.00122.002,010,820
20 Jan 2023123.50124.20122.00122.90122.901,891,853
19 Jan 2023121.95124.30120.25123.50123.504,882,667
18 Jan 2023119.85123.00119.85122.60122.603,336,506
17 Jan 2023119.85119.85118.00119.35119.351,523,585
13 Jan 2023118.35121.60118.15120.45120.453,161,530
12 Jan 2023118.85119.20117.55118.05118.051,343,581
11 Jan 2023119.30120.35118.00118.80118.801,715,860
10 Jan 2023117.55119.75117.55118.85118.852,370,293
09 Jan 2023116.80118.15116.60117.50117.501,569,990
06 Jan 2023116.80117.80115.25115.60115.603,823,792
05 Jan 2023116.40117.00114.50116.60116.602,330,432
04 Jan 2023118.55119.10115.35115.70115.702,459,449
03 Jan 2023119.75120.50117.75118.45118.453,278,960
30 Dec 2022112.55114.70112.10112.65112.654,484,636
29 Dec 2022108.80112.00108.80111.75111.752,414,638
28 Dec 2022111.15112.25109.70109.95109.953,691,519
27 Dec 2022106.60111.50105.80111.15111.155,297,075
23 Dec 2022105.80106.50101.90102.20102.202,389,781
22 Dec 2022109.40110.60106.40107.55107.552,251,051
21 Dec 2022111.65111.95108.75109.35109.351,579,701
20 Dec 2022111.20111.50109.05110.90110.901,257,515
19 Dec 2022110.75112.10110.75111.75111.75921,499
16 Dec 2022110.15112.05109.40111.00111.002,897,166
15 Dec 2022112.75113.50110.70110.95110.951,493,831
14 Dec 2022111.30113.20111.15113.00113.001,448,648
13 Dec 2022112.35112.75110.80111.15111.152,009,016
12 Dec 2022110.00112.10108.70111.75111.753,114,190
09 Dec 2022112.60113.80109.70110.45110.453,226,905
08 Dec 2022111.50112.95110.80111.85111.853,107,262
07 Dec 2022113.10113.50110.90111.25111.251,930,243
06 Dec 2022115.60115.60112.25112.90112.902,856,264
05 Dec 2022113.05116.05112.60115.80115.809,902,771
02 Dec 2022110.25112.50110.25112.05112.053,506,966
01 Dec 2022108.20111.30108.00110.70110.7011,872,545
30 Nov 2022106.10107.90105.90107.70107.704,451,220
29 Nov 2022104.80107.60104.80106.10106.104,589,186
28 Nov 2022105.90106.40104.55104.90104.902,663,200
25 Nov 2022105.55106.50105.10106.20106.201,266,476
23 Nov 2022105.90105.95104.90105.60105.601,326,989
22 Nov 2022104.25105.40103.55105.15105.151,417,435
21 Nov 2022107.90107.90103.90104.20104.204,222,910
18 Nov 2022105.85106.30104.70105.50105.501,973,041
17 Nov 2022106.00106.75104.50105.85105.852,476,199
16 Nov 2022108.30108.80105.25106.55106.551,540,453
15 Nov 2022108.80109.35107.25108.50108.502,855,557
14 Nov 2022108.15110.00108.15108.65108.652,600,489
11 Nov 2022106.20108.20106.15107.50107.503,403,076
10 Nov 2022105.05106.00104.45104.65104.653,073,273
09 Nov 2022107.00107.50105.55106.15106.152,405,877
08 Nov 2022------
07 Nov 2022105.10107.40104.55106.65106.658,160,890
04 Nov 2022102.25105.00102.25104.75104.758,220,902
03 Nov 2022100.60102.60100.05102.20102.202,317,113
02 Nov 2022100.90102.90100.80101.20101.204,184,733
01 Nov 202298.15101.4598.15101.20101.206,014,204
31 Oct 2022101.70102.15100.30101.55101.551,897,296
28 Oct 2022104.05104.50100.80101.55101.553,814,661
27 Oct 2022102.05104.65102.05104.20104.203,699,848
26 Oct 2022101.15101.15101.15101.15101.15-
25 Oct 2022101.00102.50100.65101.15101.153,108,326
24 Oct 2022102.00102.00101.00101.20101.20496,638
21 Oct 2022100.65101.4599.35100.15100.152,488,930
20 Oct 202299.50101.1098.80100.90100.903,573,785
19 Oct 2022100.60101.2099.70100.05100.052,331,137
18 Oct 2022100.10101.0099.80100.60100.602,827,302
17 Oct 202299.85100.4098.1099.5599.5512,754,082
14 Oct 2022101.60102.7099.85100.10100.103,020,846
13 Oct 2022100.70101.8098.85100.10100.103,107,555
12 Oct 2022100.50101.1599.00100.55100.552,423,376
11 Oct 2022103.30103.5099.90100.30100.3012,749,057
10 Oct 2022102.00103.90101.20103.25103.251,748,242
07 Oct 2022103.35103.45101.85103.20103.201,716,013
06 Oct 2022102.00103.80101.75103.45103.454,893,642
05 Oct 2022------
04 Oct 202299.60101.5099.60101.15101.151,919,491
03 Oct 202299.4099.6098.0098.3098.303,479,333
30 Sept 202296.70100.4095.7099.3099.305,196,062
29 Sept 202296.9098.3096.4096.8596.854,897,702
28 Sept 202296.6597.8595.0095.2595.253,254,693
27 Sept 2022101.10101.3096.5597.6097.608,194,478
26 Sept 2022104.50104.5098.5099.8599.855,309,642
23 Sept 2022106.20107.90103.75104.25104.257,815,307
22 Sept 2022104.50105.30103.50103.65103.654,167,273
21 Sept 2022105.85107.20104.30104.50104.504,045,221
20 Sept 2022104.25106.35104.00105.85105.854,415,941
19 Sept 2022106.05106.25103.00103.15103.1510,985,828
16 Sept 2022106.35107.55105.00105.80105.804,808,283
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...