Tata Steel Limited (500470.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | 104.50 | 104.50 | 98.50 | 99.85 | 99.85 | 5,309,642 |
| 23 Sept 2022 | 106.20 | 107.90 | 103.75 | 104.25 | 104.25 | 7,815,307 |
| 22 Sept 2022 | 104.50 | 105.30 | 103.50 | 103.65 | 103.65 | 4,167,273 |
| 21 Sept 2022 | 105.85 | 107.20 | 104.30 | 104.50 | 104.50 | 4,045,221 |
| 20 Sept 2022 | 104.25 | 106.35 | 104.00 | 105.85 | 105.85 | 4,415,941 |
| 19 Sept 2022 | 106.05 | 106.25 | 103.00 | 103.15 | 103.15 | 10,985,828 |
| 16 Sept 2022 | 106.35 | 107.55 | 105.00 | 105.80 | 105.80 | 4,808,283 |
| 15 Sept 2022 | 109.00 | 109.00 | 106.50 | 107.00 | 107.00 | 2,776,687 |
| 14 Sept 2022 | 106.10 | 110.40 | 105.80 | 109.10 | 109.10 | 8,346,563 |
| 13 Sept 2022 | 107.70 | 108.65 | 107.55 | 107.75 | 107.75 | 2,080,612 |
| 12 Sept 2022 | 106.70 | 107.90 | 106.45 | 107.70 | 107.70 | 5,496,065 |
| 09 Sept 2022 | 106.80 | 107.35 | 105.55 | 105.75 | 105.75 | 4,350,354 |
| 08 Sept 2022 | 108.15 | 108.50 | 105.30 | 105.85 | 105.85 | 4,463,250 |
| 07 Sept 2022 | 107.30 | 108.80 | 107.10 | 107.60 | 107.60 | 2,104,970 |
| 06 Sept 2022 | 107.15 | 108.75 | 106.05 | 108.55 | 108.55 | 6,000,201 |
| 02 Sept 2022 | 106.90 | 107.05 | 105.00 | 105.55 | 105.55 | 4,160,902 |
| 01 Sept 2022 | 107.20 | 107.80 | 105.85 | 106.45 | 106.45 | 4,250,740 |
| 31 Aug 2022 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 30 Aug 2022 | 106.30 | 108.45 | 106.00 | 108.30 | 108.30 | 5,754,654 |
| 29 Aug 2022 | 101.20 | 105.65 | 101.20 | 104.85 | 104.85 | 5,943,071 |
| 26 Aug 2022 | 107.30 | 109.20 | 107.10 | 107.40 | 107.40 | 2,408,297 |
| 25 Aug 2022 | 106.85 | 107.85 | 105.80 | 106.20 | 106.20 | 3,978,457 |
| 24 Aug 2022 | 107.85 | 108.20 | 105.80 | 106.55 | 106.55 | 3,396,443 |
| 23 Aug 2022 | 104.20 | 108.25 | 103.45 | 107.55 | 107.55 | 7,046,063 |
| 22 Aug 2022 | 109.70 | 109.70 | 104.70 | 105.05 | 105.05 | 4,276,721 |
| 19 Aug 2022 | 112.80 | 112.80 | 109.50 | 110.00 | 110.00 | 5,041,359 |
| 18 Aug 2022 | 112.50 | 113.00 | 111.35 | 112.55 | 112.55 | 3,917,906 |
| 17 Aug 2022 | 113.70 | 113.70 | 112.25 | 112.50 | 112.50 | 4,520,838 |
| 16 Aug 2022 | 113.70 | 113.80 | 111.05 | 113.00 | 113.00 | 5,462,751 |
| 15 Aug 2022 | - | - | - | - | - | - |
| 12 Aug 2022 | 109.20 | 112.90 | 108.70 | 112.65 | 112.65 | 9,455,716 |
| 11 Aug 2022 | 110.10 | 110.65 | 108.60 | 109.10 | 109.10 | 5,233,551 |
| 10 Aug 2022 | 107.90 | 109.90 | 106.45 | 109.25 | 109.25 | 4,002,923 |
| 09 Aug 2022 | - | - | - | - | - | - |
| 08 Aug 2022 | 107.50 | 108.20 | 106.70 | 107.20 | 107.20 | 3,616,970 |
| 05 Aug 2022 | 107.85 | 109.25 | 107.05 | 107.35 | 107.35 | 5,034,443 |
| 04 Aug 2022 | 108.15 | 109.50 | 106.05 | 107.70 | 107.70 | 4,298,457 |
| 03 Aug 2022 | 106.85 | 108.50 | 106.00 | 107.00 | 107.00 | 3,280,717 |
| 02 Aug 2022 | 108.20 | 108.20 | 105.30 | 106.95 | 106.95 | 3,719,535 |
| 01 Aug 2022 | 110.10 | 111.45 | 106.10 | 108.25 | 108.25 | 12,783,082 |
| 29 July 2022 | 103.00 | 109.30 | 102.10 | 107.65 | 107.65 | 11,659,958 |
| 28 July 2022 | 98.00 | 102.05 | 97.40 | 100.35 | 100.35 | 8,730,002 |
| 28 July 2022 | 10:1 Stock split | |||||
| 27 July 2022 | 94.90 | 96.15 | 94.36 | 95.94 | 95.94 | 26,948,700 |
| 26 July 2022 | 96.90 | 97.40 | 94.59 | 94.94 | 94.94 | 7,278,590 |
| 25 July 2022 | 93.60 | 96.61 | 93.36 | 96.09 | 96.09 | 4,258,250 |
| 22 July 2022 | 94.00 | 94.40 | 93.21 | 93.60 | 93.60 | 3,375,430 |
| 21 July 2022 | 93.00 | 93.90 | 92.46 | 93.45 | 93.45 | 2,179,700 |
| 20 July 2022 | 93.43 | 93.78 | 92.50 | 92.82 | 92.82 | 2,756,490 |
| 19 July 2022 | 90.41 | 92.20 | 90.10 | 91.93 | 91.93 | 5,731,490 |
| 18 July 2022 | 894.95 | 907.85 | 892.25 | 904.30 | 904.30 | 1,265,850 |
| 15 July 2022 | 902.50 | 910.20 | 877.50 | 883.60 | 883.60 | 580,076 |
| 14 July 2022 | 905.05 | 910.90 | 895.00 | 908.10 | 908.10 | 298,400 |
| 13 July 2022 | 904.00 | 914.00 | 901.00 | 904.50 | 904.50 | 499,286 |
| 12 July 2022 | 909.00 | 915.95 | 893.80 | 902.10 | 902.10 | 448,623 |
| 11 July 2022 | 888.80 | 928.50 | 876.05 | 912.70 | 912.70 | 634,460 |
| 08 July 2022 | 919.00 | 919.00 | 880.50 | 885.75 | 885.75 | 708,772 |
| 07 July 2022 | 865.00 | 906.00 | 858.00 | 900.30 | 900.30 | 822,127 |
| 06 July 2022 | 860.30 | 861.00 | 838.30 | 858.40 | 858.40 | 576,147 |
| 05 July 2022 | 862.05 | 879.00 | 858.05 | 860.30 | 860.30 | 497,137 |
| 01 July 2022 | 872.00 | 875.25 | 859.35 | 873.30 | 873.30 | 274,943 |
| 30 June 2022 | 884.00 | 894.55 | 864.25 | 866.95 | 866.95 | 238,321 |
| 29 June 2022 | 872.00 | 888.60 | 865.00 | 881.45 | 881.45 | 401,386 |
| 28 June 2022 | 868.70 | 884.20 | 860.60 | 879.40 | 879.40 | 326,517 |
| 27 June 2022 | 867.05 | 878.70 | 863.10 | 867.75 | 867.75 | 483,988 |
| 24 June 2022 | 848.00 | 864.75 | 844.60 | 852.85 | 852.85 | 420,917 |
| 23 June 2022 | 840.00 | 856.00 | 827.10 | 840.95 | 840.95 | 442,799 |
| 22 June 2022 | 876.90 | 876.90 | 835.60 | 837.95 | 837.95 | 497,760 |
| 21 June 2022 | 877.00 | 895.15 | 864.00 | 884.25 | 884.25 | 529,022 |
| 17 June 2022 | 901.40 | 927.60 | 895.00 | 906.85 | 906.85 | 830,195 |
| 16 June 2022 | 970.00 | 975.00 | 898.50 | 901.70 | 901.70 | 878,420 |
| 16 June 2022 | 51 Dividend | |||||
| 15 June 2022 | 954.00 | 974.15 | 951.50 | 959.70 | 908.70 | 516,594 |
| 15 June 2022 | 5.1 Dividend | |||||
| 14 June 2022 | 989.00 | 1,013.75 | 987.65 | 996.30 | 938.53 | 465,800 |
| 13 June 2022 | 1,008.00 | 1,011.90 | 990.00 | 992.70 | 935.13 | 349,925 |
| 10 June 2022 | 1,032.00 | 1,032.00 | 1,011.00 | 1,023.50 | 964.15 | 502,413 |
| 09 June 2022 | 1,079.55 | 1,087.40 | 1,041.50 | 1,045.35 | 984.73 | 530,413 |
| 08 June 2022 | 1,074.00 | 1,088.50 | 1,074.00 | 1,086.75 | 1,023.73 | 390,582 |
| 07 June 2022 | 1,070.00 | 1,081.40 | 1,063.55 | 1,068.55 | 1,006.59 | 308,585 |
| 06 June 2022 | 1,062.30 | 1,083.00 | 1,049.45 | 1,078.20 | 1,015.68 | 466,086 |
| 03 June 2022 | 1,089.20 | 1,092.85 | 1,065.00 | 1,067.65 | 1,005.74 | 227,820 |
| 02 June 2022 | 1,068.00 | 1,084.60 | 1,059.00 | 1,081.25 | 1,018.55 | 345,733 |
| 01 June 2022 | 1,061.05 | 1,079.00 | 1,054.40 | 1,062.95 | 1,001.31 | 370,412 |
| 31 May 2022 | 1,044.90 | 1,071.90 | 1,037.25 | 1,055.55 | 994.34 | 350,630 |
| 27 May 2022 | 1,063.80 | 1,068.80 | 1,032.05 | 1,043.35 | 982.85 | 345,807 |
| 26 May 2022 | 1,007.00 | 1,067.30 | 995.60 | 1,051.85 | 990.85 | 1,043,666 |
| 25 May 2022 | 1,003.00 | 1,018.15 | 992.00 | 999.20 | 941.26 | 403,505 |
| 24 May 2022 | 1,034.00 | 1,039.80 | 1,002.50 | 1,006.20 | 947.85 | 807,601 |
| 23 May 2022 | 1,110.00 | 1,110.00 | 1,003.15 | 1,023.60 | 964.24 | 1,426,786 |
| 20 May 2022 | 1,160.00 | 1,178.20 | 1,141.50 | 1,170.20 | 1,102.34 | 419,791 |
| 19 May 2022 | 1,150.00 | 1,155.60 | 1,115.20 | 1,122.85 | 1,057.74 | 414,937 |
| 18 May 2022 | 1,194.30 | 1,209.00 | 1,175.60 | 1,180.25 | 1,111.81 | 359,705 |
| 17 May 2022 | 1,125.00 | 1,196.85 | 1,117.90 | 1,188.35 | 1,119.44 | 732,820 |
| 16 May 2022 | 1,121.90 | 1,134.90 | 1,093.75 | 1,104.25 | 1,040.22 | 302,963 |
| 13 May 2022 | 1,130.00 | 1,152.15 | 1,092.50 | 1,096.45 | 1,032.87 | 533,206 |
| 12 May 2022 | 1,157.10 | 1,162.00 | 1,103.35 | 1,118.15 | 1,053.31 | 559,841 |
| 11 May 2022 | 1,171.15 | 1,190.60 | 1,123.55 | 1,166.30 | 1,098.67 | 672,074 |
| 10 May 2022 | 1,252.00 | 1,254.75 | 1,158.25 | 1,165.40 | 1,097.82 | 873,173 |
| 09 May 2022 | 1,269.90 | 1,274.00 | 1,244.10 | 1,252.40 | 1,179.78 | 334,613 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
