Australia markets close in 1 hour 30 minutes

Tata Steel Limited (500470.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
20 May 2024------
17 May 2024166.45168.45165.50167.25167.253,248,650
16 May 2024167.30168.00162.25165.90165.902,688,803
15 May 2024165.25167.50165.00165.60165.602,342,469
14 May 2024163.90166.45163.60164.95164.952,285,513
13 May 2024162.55164.50158.15163.85163.853,298,563
10 May 2024163.00164.35161.90162.35162.352,432,651
09 May 2024166.15166.75161.55162.00162.001,957,105
08 May 2024164.40167.10163.40166.05166.051,535,314
07 May 2024168.15168.15162.45164.20164.202,481,239
06 May 2024168.20168.60164.70167.60167.602,238,221
03 May 2024169.00170.70165.10166.45166.454,463,601
02 May 2024165.20168.85165.10167.35167.352,691,002
01 May 2024------
30 Apr 2024168.60168.60164.55164.95164.952,692,417
29 Apr 2024168.25169.60166.95167.40167.403,381,906
26 Apr 2024168.00170.70165.30165.85165.853,037,488
25 Apr 2024165.50168.00164.15167.60167.601,942,957
24 Apr 2024162.80166.90161.65165.50165.503,101,010
23 Apr 2024163.85163.85160.90161.10161.101,923,979
22 Apr 2024164.15164.70161.55161.85161.852,947,220
19 Apr 2024160.15162.50157.35162.10162.103,280,439
18 Apr 2024161.00164.00159.20160.00160.003,948,648
17 Apr 2024------
16 Apr 2024160.90162.40158.95160.05160.052,748,399
15 Apr 2024160.25164.70158.65160.90160.905,102,260
12 Apr 2024166.95166.95163.00163.50163.503,938,276
11 Apr 2024------
10 Apr 2024167.55169.20164.45165.15165.152,448,142
09 Apr 2024166.15169.75165.25165.95165.952,916,598
08 Apr 2024166.65166.85164.20165.15165.152,884,242
05 Apr 2024163.65164.10160.85163.35163.352,968,236
04 Apr 2024165.75165.95161.00163.40163.403,505,058
03 Apr 2024164.95166.30163.00163.60163.603,415,706
02 Apr 2024163.40165.50161.85164.65164.652,897,630
01 Apr 2024156.85163.90156.55163.10163.106,699,918
28 Mar 2024152.90156.60152.70155.90155.904,739,965
27 Mar 2024152.65154.05152.05152.85152.851,719,445
26 Mar 2024151.40153.40150.60152.30152.303,757,132
25 Mar 2024------
22 Mar 2024149.20152.75148.55151.95151.954,672,236
21 Mar 2024148.05151.15147.90150.05150.055,496,706
20 Mar 2024149.70150.70143.85145.70145.704,001,336
19 Mar 2024149.55152.55147.55148.65148.655,109,060
18 Mar 2024143.85150.25142.20149.60149.605,054,171
15 Mar 2024------
14 Mar 2024143.80143.80138.40142.50142.503,612,814
13 Mar 2024152.50153.00142.50143.50143.502,641,478
12 Mar 2024154.50154.50150.90152.45152.452,796,656
11 Mar 2024159.50159.50153.05153.50153.503,500,378
08 Mar 2024------
07 Mar 2024152.50159.15152.35157.25157.255,833,064
06 Mar 2024151.95152.65147.90151.35151.353,541,822
05 Mar 2024153.85154.00150.80151.85151.852,665,016
04 Mar 2024155.25155.25151.05153.10153.103,592,454
01 Mar 2024142.05150.65142.05150.00150.0010,093,916
29 Feb 2024140.90141.75139.35140.90140.902,346,366
28 Feb 2024143.75144.95140.10140.75140.751,012,367
27 Feb 2024143.80145.85142.00144.15144.151,429,056
26 Feb 2024146.00146.00142.25142.60142.601,781,222
23 Feb 2024146.90147.10144.95145.50145.501,945,861
22 Feb 2024145.15146.15143.50145.85145.851,801,370
21 Feb 2024141.70146.00141.50143.85143.855,130,893
20 Feb 2024141.90142.00140.05141.05141.05930,047
16 Feb 2024141.95143.45141.45142.35142.352,434,173
15 Feb 2024141.95143.45140.95141.20141.201,092,584
14 Feb 2024136.80141.50135.75141.15141.152,343,936
13 Feb 2024137.60138.25134.10137.90137.902,263,780
12 Feb 2024142.25142.95136.70137.40137.402,749,580
09 Feb 2024144.45144.45139.10141.30141.303,563,546
08 Feb 2024146.10146.10143.05143.70143.701,596,455
07 Feb 2024147.00147.35144.00144.35144.354,419,509
06 Feb 2024143.10145.10140.40144.70144.702,156,149
05 Feb 2024140.00143.30139.40141.50141.508,008,147
02 Feb 2024135.05139.60134.90138.70138.704,583,616
01 Feb 2024136.80136.80134.50134.80134.802,605,315
31 Jan 2024135.00136.70134.45135.90135.902,943,293
30 Jan 2024135.50137.70134.50134.70134.703,864,933
29 Jan 2024135.70135.70133.50135.00135.002,646,940
26 Jan 2024133.65133.65133.65133.65133.65-
25 Jan 2024136.30136.30132.00133.65133.654,747,737
24 Jan 2024131.95135.45130.20135.15135.154,106,914
23 Jan 2024135.10135.20129.50130.10130.102,015,412
22 Jan 2024134.20134.20134.20134.20134.20-
19 Jan 2024132.60134.70131.70134.20134.204,397,203
18 Jan 2024131.85132.25128.10131.05131.053,377,121
17 Jan 2024136.35136.35131.50131.65131.654,867,771
16 Jan 2024134.65138.50134.05137.25137.256,566,338
12 Jan 2024135.95136.20134.65135.30135.304,618,358
11 Jan 2024135.00135.75134.15134.90134.903,264,036
10 Jan 2024134.00134.75132.10134.10134.104,170,486
09 Jan 2024133.50134.70132.50133.65133.653,338,783
08 Jan 2024135.45135.90131.80132.05132.053,616,375
05 Jan 2024135.15135.95132.90133.65133.653,968,146
04 Jan 2024136.95136.95134.00134.25134.251,937,216
03 Jan 2024139.65139.65134.35135.30135.301,977,166
02 Jan 2024140.50140.50137.05139.55139.552,589,594
29 Dec 2023138.85141.20137.15139.50139.505,050,750
28 Dec 2023138.75138.80136.90138.15138.152,201,616
27 Dec 2023136.15138.80135.55137.15137.154,193,192
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...