Australia markets close in 4 hours 20 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
15 Sept 2022109.00109.00106.50107.00107.002,776,687
14 Sept 2022106.10110.40105.80109.10109.108,346,563
13 Sept 2022107.70108.65107.55107.75107.752,080,612
12 Sept 2022106.70107.90106.45107.70107.705,496,065
09 Sept 2022106.80107.35105.55105.75105.754,350,354
08 Sept 2022108.15108.50105.30105.85105.854,463,250
07 Sept 2022107.30108.80107.10107.60107.602,104,970
06 Sept 2022107.15108.75106.05108.55108.556,000,201
02 Sept 2022106.90107.05105.00105.55105.554,160,902
01 Sept 2022107.20107.80105.85106.45106.454,250,740
31 Aug 2022108.30108.30108.30108.30108.30-
30 Aug 2022106.30108.45106.00108.30108.305,754,654
29 Aug 2022101.20105.65101.20104.85104.855,943,071
26 Aug 2022107.30109.20107.10107.40107.402,408,297
25 Aug 2022106.85107.85105.80106.20106.203,978,457
24 Aug 2022107.85108.20105.80106.55106.553,396,443
23 Aug 2022104.20108.25103.45107.55107.557,046,063
22 Aug 2022109.70109.70104.70105.05105.054,276,721
19 Aug 2022112.80112.80109.50110.00110.005,041,359
18 Aug 2022112.50113.00111.35112.55112.553,917,906
17 Aug 2022113.70113.70112.25112.50112.504,520,838
16 Aug 2022113.70113.80111.05113.00113.005,462,751
15 Aug 2022------
12 Aug 2022109.20112.90108.70112.65112.659,455,716
11 Aug 2022110.10110.65108.60109.10109.105,233,551
10 Aug 2022107.90109.90106.45109.25109.254,002,923
09 Aug 2022------
08 Aug 2022107.50108.20106.70107.20107.203,616,970
05 Aug 2022107.85109.25107.05107.35107.355,034,443
04 Aug 2022108.15109.50106.05107.70107.704,298,457
03 Aug 2022106.85108.50106.00107.00107.003,280,717
02 Aug 2022108.20108.20105.30106.95106.953,719,535
01 Aug 2022110.10111.45106.10108.25108.2512,783,082
29 July 2022103.00109.30102.10107.65107.6511,659,958
28 July 202298.00102.0597.40100.35100.358,730,002
28 July 202210:1 Stock split
27 July 202294.9096.1594.3695.9495.9426,948,700
26 July 202296.9097.4094.5994.9494.947,278,590
25 July 202293.6096.6193.3696.0996.094,258,250
22 July 202294.0094.4093.2193.6093.603,375,430
21 July 202293.0093.9092.4693.4593.452,179,700
20 July 202293.4393.7892.5092.8292.822,756,490
19 July 202290.4192.2090.1091.9391.935,731,490
18 July 2022894.95907.85892.25904.30904.301,265,850
15 July 2022902.50910.20877.50883.60883.60580,076
14 July 2022905.05910.90895.00908.10908.10298,400
13 July 2022904.00914.00901.00904.50904.50499,286
12 July 2022909.00915.95893.80902.10902.10448,623
11 July 2022888.80928.50876.05912.70912.70634,460
08 July 2022919.00919.00880.50885.75885.75708,772
07 July 2022865.00906.00858.00900.30900.30822,127
06 July 2022860.30861.00838.30858.40858.40576,147
05 July 2022862.05879.00858.05860.30860.30497,137
01 July 2022872.00875.25859.35873.30873.30274,943
30 June 2022884.00894.55864.25866.95866.95238,321
29 June 2022872.00888.60865.00881.45881.45401,386
28 June 2022868.70884.20860.60879.40879.40326,517
27 June 2022867.05878.70863.10867.75867.75483,988
24 June 2022848.00864.75844.60852.85852.85420,917
23 June 2022840.00856.00827.10840.95840.95442,799
22 June 2022876.90876.90835.60837.95837.95497,760
21 June 2022877.00895.15864.00884.25884.25529,022
17 June 2022901.40927.60895.00906.85906.85830,195
16 June 2022970.00975.00898.50901.70901.70878,420
16 June 202251 Dividend
15 June 2022954.00974.15951.50959.70908.70516,594
15 June 20225.1 Dividend
14 June 2022989.001,013.75987.65996.30938.53465,800
13 June 20221,008.001,011.90990.00992.70935.13349,925
10 June 20221,032.001,032.001,011.001,023.50964.15502,413
09 June 20221,079.551,087.401,041.501,045.35984.73530,413
08 June 20221,074.001,088.501,074.001,086.751,023.73390,582
07 June 20221,070.001,081.401,063.551,068.551,006.59308,585
06 June 20221,062.301,083.001,049.451,078.201,015.68466,086
03 June 20221,089.201,092.851,065.001,067.651,005.74227,820
02 June 20221,068.001,084.601,059.001,081.251,018.55345,733
01 June 20221,061.051,079.001,054.401,062.951,001.31370,412
31 May 20221,044.901,071.901,037.251,055.55994.34350,630
27 May 20221,063.801,068.801,032.051,043.35982.85345,807
26 May 20221,007.001,067.30995.601,051.85990.851,043,666
25 May 20221,003.001,018.15992.00999.20941.26403,505
24 May 20221,034.001,039.801,002.501,006.20947.85807,601
23 May 20221,110.001,110.001,003.151,023.60964.241,426,786
20 May 20221,160.001,178.201,141.501,170.201,102.34419,791
19 May 20221,150.001,155.601,115.201,122.851,057.74414,937
18 May 20221,194.301,209.001,175.601,180.251,111.81359,705
17 May 20221,125.001,196.851,117.901,188.351,119.44732,820
16 May 20221,121.901,134.901,093.751,104.251,040.22302,963
13 May 20221,130.001,152.151,092.501,096.451,032.87533,206
12 May 20221,157.101,162.001,103.351,118.151,053.31559,841
11 May 20221,171.151,190.601,123.551,166.301,098.67672,074
10 May 20221,252.001,254.751,158.251,165.401,097.82873,173
09 May 20221,269.901,274.001,244.101,252.401,179.78334,613
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...