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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 111.40 | 112.70 | 110.05 | 111.50 | 111.50 | 8,634,481 |
| 07 Feb 2023 | 112.00 | 115.30 | 110.55 | 111.45 | 111.45 | 8,882,368 |
| 06 Feb 2023 | 120.00 | 120.00 | 117.05 | 117.60 | 117.60 | 1,869,435 |
| 03 Feb 2023 | 120.00 | 120.95 | 117.20 | 120.10 | 120.10 | 2,091,368 |
| 02 Feb 2023 | 122.00 | 122.45 | 118.40 | 119.90 | 119.90 | 1,535,468 |
| 01 Feb 2023 | 120.00 | 124.15 | 119.35 | 122.05 | 122.05 | 4,241,140 |
| 31 Jan 2023 | 118.70 | 120.40 | 117.85 | 119.65 | 119.65 | 2,315,624 |
| 30 Jan 2023 | 120.60 | 121.05 | 116.90 | 118.70 | 118.70 | 2,244,982 |
| 27 Jan 2023 | 121.60 | 123.20 | 119.10 | 120.65 | 120.65 | 2,413,700 |
| 26 Jan 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 25 Jan 2023 | 120.25 | 122.25 | 120.00 | 121.00 | 121.00 | 2,065,147 |
| 24 Jan 2023 | 122.30 | 122.55 | 120.10 | 120.35 | 120.35 | 1,632,781 |
| 23 Jan 2023 | 123.30 | 123.85 | 121.50 | 122.00 | 122.00 | 2,010,820 |
| 20 Jan 2023 | 123.50 | 124.20 | 122.00 | 122.90 | 122.90 | 1,891,853 |
| 19 Jan 2023 | 121.95 | 124.30 | 120.25 | 123.50 | 123.50 | 4,882,667 |
| 18 Jan 2023 | 119.85 | 123.00 | 119.85 | 122.60 | 122.60 | 3,336,506 |
| 17 Jan 2023 | 119.85 | 119.85 | 118.00 | 119.35 | 119.35 | 1,523,585 |
| 13 Jan 2023 | 118.35 | 121.60 | 118.15 | 120.45 | 120.45 | 3,161,530 |
| 12 Jan 2023 | 118.85 | 119.20 | 117.55 | 118.05 | 118.05 | 1,343,581 |
| 11 Jan 2023 | 119.30 | 120.35 | 118.00 | 118.80 | 118.80 | 1,715,860 |
| 10 Jan 2023 | 117.55 | 119.75 | 117.55 | 118.85 | 118.85 | 2,370,293 |
| 09 Jan 2023 | 116.80 | 118.15 | 116.60 | 117.50 | 117.50 | 1,569,990 |
| 06 Jan 2023 | 116.80 | 117.80 | 115.25 | 115.60 | 115.60 | 3,823,792 |
| 05 Jan 2023 | 116.40 | 117.00 | 114.50 | 116.60 | 116.60 | 2,330,432 |
| 04 Jan 2023 | 118.55 | 119.10 | 115.35 | 115.70 | 115.70 | 2,459,449 |
| 03 Jan 2023 | 119.75 | 120.50 | 117.75 | 118.45 | 118.45 | 3,278,960 |
| 30 Dec 2022 | 112.55 | 114.70 | 112.10 | 112.65 | 112.65 | 4,484,636 |
| 29 Dec 2022 | 108.80 | 112.00 | 108.80 | 111.75 | 111.75 | 2,414,638 |
| 28 Dec 2022 | 111.15 | 112.25 | 109.70 | 109.95 | 109.95 | 3,691,519 |
| 27 Dec 2022 | 106.60 | 111.50 | 105.80 | 111.15 | 111.15 | 5,297,075 |
| 23 Dec 2022 | 105.80 | 106.50 | 101.90 | 102.20 | 102.20 | 2,389,781 |
| 22 Dec 2022 | 109.40 | 110.60 | 106.40 | 107.55 | 107.55 | 2,251,051 |
| 21 Dec 2022 | 111.65 | 111.95 | 108.75 | 109.35 | 109.35 | 1,579,701 |
| 20 Dec 2022 | 111.20 | 111.50 | 109.05 | 110.90 | 110.90 | 1,257,515 |
| 19 Dec 2022 | 110.75 | 112.10 | 110.75 | 111.75 | 111.75 | 921,499 |
| 16 Dec 2022 | 110.15 | 112.05 | 109.40 | 111.00 | 111.00 | 2,897,166 |
| 15 Dec 2022 | 112.75 | 113.50 | 110.70 | 110.95 | 110.95 | 1,493,831 |
| 14 Dec 2022 | 111.30 | 113.20 | 111.15 | 113.00 | 113.00 | 1,448,648 |
| 13 Dec 2022 | 112.35 | 112.75 | 110.80 | 111.15 | 111.15 | 2,009,016 |
| 12 Dec 2022 | 110.00 | 112.10 | 108.70 | 111.75 | 111.75 | 3,114,190 |
| 09 Dec 2022 | 112.60 | 113.80 | 109.70 | 110.45 | 110.45 | 3,226,905 |
| 08 Dec 2022 | 111.50 | 112.95 | 110.80 | 111.85 | 111.85 | 3,107,262 |
| 07 Dec 2022 | 113.10 | 113.50 | 110.90 | 111.25 | 111.25 | 1,930,243 |
| 06 Dec 2022 | 115.60 | 115.60 | 112.25 | 112.90 | 112.90 | 2,856,264 |
| 05 Dec 2022 | 113.05 | 116.05 | 112.60 | 115.80 | 115.80 | 9,902,771 |
| 02 Dec 2022 | 110.25 | 112.50 | 110.25 | 112.05 | 112.05 | 3,506,966 |
| 01 Dec 2022 | 108.20 | 111.30 | 108.00 | 110.70 | 110.70 | 11,872,545 |
| 30 Nov 2022 | 106.10 | 107.90 | 105.90 | 107.70 | 107.70 | 4,451,220 |
| 29 Nov 2022 | 104.80 | 107.60 | 104.80 | 106.10 | 106.10 | 4,589,186 |
| 28 Nov 2022 | 105.90 | 106.40 | 104.55 | 104.90 | 104.90 | 2,663,200 |
| 25 Nov 2022 | 105.55 | 106.50 | 105.10 | 106.20 | 106.20 | 1,266,476 |
| 23 Nov 2022 | 105.90 | 105.95 | 104.90 | 105.60 | 105.60 | 1,326,989 |
| 22 Nov 2022 | 104.25 | 105.40 | 103.55 | 105.15 | 105.15 | 1,417,435 |
| 21 Nov 2022 | 107.90 | 107.90 | 103.90 | 104.20 | 104.20 | 4,222,910 |
| 18 Nov 2022 | 105.85 | 106.30 | 104.70 | 105.50 | 105.50 | 1,973,041 |
| 17 Nov 2022 | 106.00 | 106.75 | 104.50 | 105.85 | 105.85 | 2,476,199 |
| 16 Nov 2022 | 108.30 | 108.80 | 105.25 | 106.55 | 106.55 | 1,540,453 |
| 15 Nov 2022 | 108.80 | 109.35 | 107.25 | 108.50 | 108.50 | 2,855,557 |
| 14 Nov 2022 | 108.15 | 110.00 | 108.15 | 108.65 | 108.65 | 2,600,489 |
| 11 Nov 2022 | 106.20 | 108.20 | 106.15 | 107.50 | 107.50 | 3,403,076 |
| 10 Nov 2022 | 105.05 | 106.00 | 104.45 | 104.65 | 104.65 | 3,073,273 |
| 09 Nov 2022 | 107.00 | 107.50 | 105.55 | 106.15 | 106.15 | 2,405,877 |
| 08 Nov 2022 | - | - | - | - | - | - |
| 07 Nov 2022 | 105.10 | 107.40 | 104.55 | 106.65 | 106.65 | 8,160,890 |
| 04 Nov 2022 | 102.25 | 105.00 | 102.25 | 104.75 | 104.75 | 8,220,902 |
| 03 Nov 2022 | 100.60 | 102.60 | 100.05 | 102.20 | 102.20 | 2,317,113 |
| 02 Nov 2022 | 100.90 | 102.90 | 100.80 | 101.20 | 101.20 | 4,184,733 |
| 01 Nov 2022 | 98.15 | 101.45 | 98.15 | 101.20 | 101.20 | 6,014,204 |
| 31 Oct 2022 | 101.70 | 102.15 | 100.30 | 101.55 | 101.55 | 1,897,296 |
| 28 Oct 2022 | 104.05 | 104.50 | 100.80 | 101.55 | 101.55 | 3,814,661 |
| 27 Oct 2022 | 102.05 | 104.65 | 102.05 | 104.20 | 104.20 | 3,699,848 |
| 26 Oct 2022 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
| 25 Oct 2022 | 101.00 | 102.50 | 100.65 | 101.15 | 101.15 | 3,108,326 |
| 24 Oct 2022 | 102.00 | 102.00 | 101.00 | 101.20 | 101.20 | 496,638 |
| 21 Oct 2022 | 100.65 | 101.45 | 99.35 | 100.15 | 100.15 | 2,488,930 |
| 20 Oct 2022 | 99.50 | 101.10 | 98.80 | 100.90 | 100.90 | 3,573,785 |
| 19 Oct 2022 | 100.60 | 101.20 | 99.70 | 100.05 | 100.05 | 2,331,137 |
| 18 Oct 2022 | 100.10 | 101.00 | 99.80 | 100.60 | 100.60 | 2,827,302 |
| 17 Oct 2022 | 99.85 | 100.40 | 98.10 | 99.55 | 99.55 | 12,754,082 |
| 14 Oct 2022 | 101.60 | 102.70 | 99.85 | 100.10 | 100.10 | 3,020,846 |
| 13 Oct 2022 | 100.70 | 101.80 | 98.85 | 100.10 | 100.10 | 3,107,555 |
| 12 Oct 2022 | 100.50 | 101.15 | 99.00 | 100.55 | 100.55 | 2,423,376 |
| 11 Oct 2022 | 103.30 | 103.50 | 99.90 | 100.30 | 100.30 | 12,749,057 |
| 10 Oct 2022 | 102.00 | 103.90 | 101.20 | 103.25 | 103.25 | 1,748,242 |
| 07 Oct 2022 | 103.35 | 103.45 | 101.85 | 103.20 | 103.20 | 1,716,013 |
| 06 Oct 2022 | 102.00 | 103.80 | 101.75 | 103.45 | 103.45 | 4,893,642 |
| 05 Oct 2022 | - | - | - | - | - | - |
| 04 Oct 2022 | 99.60 | 101.50 | 99.60 | 101.15 | 101.15 | 1,919,491 |
| 03 Oct 2022 | 99.40 | 99.60 | 98.00 | 98.30 | 98.30 | 3,479,333 |
| 30 Sept 2022 | 96.70 | 100.40 | 95.70 | 99.30 | 99.30 | 5,196,062 |
| 29 Sept 2022 | 96.90 | 98.30 | 96.40 | 96.85 | 96.85 | 4,897,702 |
| 28 Sept 2022 | 96.65 | 97.85 | 95.00 | 95.25 | 95.25 | 3,254,693 |
| 27 Sept 2022 | 101.10 | 101.30 | 96.55 | 97.60 | 97.60 | 8,194,478 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
