Tata Steel Limited (500470.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 158.45 | 162.90 | 158.20 | 162.60 | 162.60 | 4,109,598 |
| 25 July 2024 | 158.95 | 158.95 | 156.95 | 157.45 | 157.45 | 1,407,059 |
| 24 July 2024 | 160.00 | 162.05 | 159.15 | 160.30 | 160.30 | 2,249,635 |
| 23 July 2024 | 161.70 | 162.00 | 155.00 | 160.05 | 160.05 | 3,666,875 |
| 22 July 2024 | 159.60 | 160.70 | 156.50 | 160.35 | 160.35 | 2,329,122 |
| 19 July 2024 | 166.30 | 166.30 | 157.30 | 157.75 | 157.75 | 3,649,993 |
| 18 July 2024 | 167.90 | 167.90 | 164.45 | 166.35 | 166.35 | 1,702,015 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 168.00 | 169.80 | 166.80 | 167.05 | 167.05 | 3,105,057 |
| 15 July 2024 | 168.70 | 168.75 | 165.80 | 166.80 | 166.80 | 2,975,454 |
| 12 July 2024 | 170.40 | 170.40 | 168.05 | 168.70 | 168.70 | 2,767,382 |
| 11 July 2024 | 170.00 | 170.90 | 168.65 | 169.00 | 169.00 | 2,512,614 |
| 10 July 2024 | 172.50 | 172.95 | 167.05 | 168.00 | 168.00 | 3,280,315 |
| 09 July 2024 | 173.95 | 173.95 | 171.50 | 171.80 | 171.80 | 1,715,352 |
| 08 July 2024 | 174.75 | 175.45 | 172.10 | 172.30 | 172.30 | 4,074,473 |
| 05 July 2024 | 176.45 | 176.45 | 173.40 | 174.75 | 174.75 | 2,507,769 |
| 03 July 2024 | 174.55 | 176.75 | 174.50 | 176.35 | 176.35 | 1,567,263 |
| 02 July 2024 | 175.15 | 175.70 | 173.55 | 174.50 | 174.50 | 2,145,796 |
| 01 July 2024 | 174.75 | 176.00 | 173.55 | 174.10 | 174.10 | 1,874,606 |
| 28 June 2024 | 174.55 | 177.10 | 173.55 | 174.00 | 174.00 | 1,816,487 |
| 27 June 2024 | 173.45 | 174.95 | 171.75 | 174.15 | 174.15 | 1,613,316 |
| 26 June 2024 | 175.50 | 175.70 | 171.80 | 172.55 | 172.55 | 2,960,795 |
| 25 June 2024 | 177.85 | 179.00 | 175.20 | 175.70 | 175.70 | 865,945 |
| 24 June 2024 | 177.70 | 178.95 | 175.10 | 177.90 | 177.90 | 1,683,765 |
| 21 June 2024 | 180.00 | 180.95 | 178.20 | 179.85 | 179.85 | 3,654,088 |
| 21 June 2024 | 3.6 Dividend | |||||
| 20 June 2024 | 181.90 | 182.90 | 179.50 | 182.35 | 178.75 | 2,520,812 |
| 18 June 2024 | 184.00 | 184.60 | 180.60 | 181.15 | 177.57 | 1,392,344 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 183.00 | 183.50 | 181.45 | 183.05 | 179.44 | 1,350,213 |
| 13 June 2024 | 183.70 | 184.15 | 180.50 | 182.50 | 178.90 | 2,597,871 |
| 12 June 2024 | 182.40 | 183.85 | 181.55 | 182.25 | 178.65 | 3,178,308 |
| 11 June 2024 | 180.80 | 183.80 | 180.55 | 181.35 | 177.77 | 1,921,272 |
| 10 June 2024 | 180.75 | 182.10 | 177.30 | 180.20 | 176.64 | 5,080,280 |
| 07 June 2024 | 172.00 | 179.65 | 170.75 | 178.95 | 175.42 | 4,121,231 |
| 06 June 2024 | 170.95 | 174.70 | 169.45 | 172.00 | 168.60 | 4,156,381 |
| 05 June 2024 | 162.40 | 169.60 | 159.00 | 169.20 | 165.86 | 3,056,336 |
| 04 June 2024 | 175.95 | 175.95 | 148.15 | 158.80 | 155.66 | 6,885,190 |
| 03 June 2024 | 173.60 | 175.00 | 168.85 | 174.25 | 170.81 | 3,081,614 |
| 31 May 2024 | 166.00 | 167.90 | 164.00 | 167.15 | 163.85 | 4,239,440 |
| 30 May 2024 | 172.90 | 172.90 | 163.40 | 164.20 | 160.96 | 4,953,121 |
| 29 May 2024 | 174.85 | 176.00 | 173.45 | 174.20 | 170.76 | 1,427,273 |
| 28 May 2024 | 176.95 | 177.50 | 173.55 | 174.85 | 171.40 | 2,499,794 |
| 24 May 2024 | 175.75 | 177.55 | 174.10 | 174.80 | 171.35 | 1,914,133 |
| 23 May 2024 | 173.25 | 175.70 | 170.50 | 175.45 | 171.99 | 2,623,066 |
| 22 May 2024 | 175.55 | 175.55 | 171.50 | 173.30 | 169.88 | 1,460,611 |
| 21 May 2024 | 168.05 | 175.20 | 168.05 | 174.30 | 170.86 | 6,273,389 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 166.45 | 168.45 | 165.50 | 167.25 | 163.95 | 3,248,650 |
| 16 May 2024 | 167.30 | 168.00 | 162.25 | 165.90 | 162.62 | 2,688,803 |
| 15 May 2024 | 165.25 | 167.50 | 165.00 | 165.60 | 162.33 | 2,342,469 |
| 14 May 2024 | 163.90 | 166.45 | 163.60 | 164.95 | 161.69 | 2,285,513 |
| 13 May 2024 | 162.55 | 164.50 | 158.15 | 163.85 | 160.62 | 3,298,563 |
| 10 May 2024 | 163.00 | 164.35 | 161.90 | 162.35 | 159.14 | 2,432,651 |
| 09 May 2024 | 166.15 | 166.75 | 161.55 | 162.00 | 158.80 | 1,957,105 |
| 08 May 2024 | 164.40 | 167.10 | 163.40 | 166.05 | 162.77 | 1,535,314 |
| 07 May 2024 | 168.15 | 168.15 | 162.45 | 164.20 | 160.96 | 2,481,239 |
| 06 May 2024 | 168.20 | 168.60 | 164.70 | 167.60 | 164.29 | 2,238,221 |
| 03 May 2024 | 169.00 | 170.70 | 165.10 | 166.45 | 163.16 | 4,463,601 |
| 02 May 2024 | 165.20 | 168.85 | 165.10 | 167.35 | 164.05 | 2,691,002 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 168.60 | 168.60 | 164.55 | 164.95 | 161.69 | 2,692,417 |
| 29 Apr 2024 | 168.25 | 169.60 | 166.95 | 167.40 | 164.10 | 3,381,906 |
| 26 Apr 2024 | 168.00 | 170.70 | 165.30 | 165.85 | 162.58 | 3,037,488 |
| 25 Apr 2024 | 165.50 | 168.00 | 164.15 | 167.60 | 164.29 | 1,942,957 |
| 24 Apr 2024 | 162.80 | 166.90 | 161.65 | 165.50 | 162.23 | 3,101,010 |
| 23 Apr 2024 | 163.85 | 163.85 | 160.90 | 161.10 | 157.92 | 1,923,979 |
| 22 Apr 2024 | 164.15 | 164.70 | 161.55 | 161.85 | 158.65 | 2,947,220 |
| 19 Apr 2024 | 160.15 | 162.50 | 157.35 | 162.10 | 158.90 | 3,280,439 |
| 18 Apr 2024 | 161.00 | 164.00 | 159.20 | 160.00 | 156.84 | 3,948,648 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 160.90 | 162.40 | 158.95 | 160.05 | 156.89 | 2,748,399 |
| 15 Apr 2024 | 160.25 | 164.70 | 158.65 | 160.90 | 157.72 | 5,102,260 |
| 12 Apr 2024 | 166.95 | 166.95 | 163.00 | 163.50 | 160.27 | 3,938,276 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 167.55 | 169.20 | 164.45 | 165.15 | 161.89 | 2,448,142 |
| 09 Apr 2024 | 166.15 | 169.75 | 165.25 | 165.95 | 162.67 | 2,916,598 |
| 08 Apr 2024 | 166.65 | 166.85 | 164.20 | 165.15 | 161.89 | 2,884,242 |
| 05 Apr 2024 | 163.65 | 164.10 | 160.85 | 163.35 | 160.13 | 2,968,236 |
| 04 Apr 2024 | 165.75 | 165.95 | 161.00 | 163.40 | 160.17 | 3,505,058 |
| 03 Apr 2024 | 164.95 | 166.30 | 163.00 | 163.60 | 160.37 | 3,415,706 |
| 02 Apr 2024 | 163.40 | 165.50 | 161.85 | 164.65 | 161.40 | 2,897,630 |
| 01 Apr 2024 | 156.85 | 163.90 | 156.55 | 163.10 | 159.88 | 6,699,918 |
| 28 Mar 2024 | 152.90 | 156.60 | 152.70 | 155.90 | 152.82 | 4,739,965 |
| 27 Mar 2024 | 152.65 | 154.05 | 152.05 | 152.85 | 149.83 | 1,719,445 |
| 26 Mar 2024 | 151.40 | 153.40 | 150.60 | 152.30 | 149.29 | 3,757,132 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 149.20 | 152.75 | 148.55 | 151.95 | 148.95 | 4,672,236 |
| 21 Mar 2024 | 148.05 | 151.15 | 147.90 | 150.05 | 147.09 | 5,496,706 |
| 20 Mar 2024 | 149.70 | 150.70 | 143.85 | 145.70 | 142.82 | 4,001,336 |
| 19 Mar 2024 | 149.55 | 152.55 | 147.55 | 148.65 | 145.72 | 5,109,060 |
| 18 Mar 2024 | 143.85 | 150.25 | 142.20 | 149.60 | 146.65 | 5,054,171 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 143.80 | 143.80 | 138.40 | 142.50 | 139.69 | 3,612,814 |
| 13 Mar 2024 | 152.50 | 153.00 | 142.50 | 143.50 | 140.67 | 2,641,478 |
| 12 Mar 2024 | 154.50 | 154.50 | 150.90 | 152.45 | 149.44 | 2,796,656 |
| 11 Mar 2024 | 159.50 | 159.50 | 153.05 | 153.50 | 150.47 | 3,500,378 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 152.50 | 159.15 | 152.35 | 157.25 | 154.15 | 5,833,064 |
| 06 Mar 2024 | 151.95 | 152.65 | 147.90 | 151.35 | 148.36 | 3,541,822 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.