Tata Steel Limited (500470.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 173.60 | 175.00 | 168.85 | 174.25 | 174.25 | 3,081,614 |
| 31 May 2024 | 166.00 | 167.90 | 164.00 | 167.15 | 167.15 | 4,239,440 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 174.85 | 176.00 | 173.45 | 174.20 | 174.20 | 1,427,273 |
| 28 May 2024 | 176.95 | 177.50 | 173.55 | 174.85 | 174.85 | 2,499,794 |
| 24 May 2024 | 175.75 | 177.55 | 174.10 | 174.80 | 174.80 | 1,914,133 |
| 23 May 2024 | 173.25 | 175.70 | 170.50 | 175.45 | 175.45 | 2,623,066 |
| 22 May 2024 | 175.55 | 175.55 | 171.50 | 173.30 | 173.30 | 1,460,611 |
| 21 May 2024 | 168.05 | 175.20 | 168.05 | 174.30 | 174.30 | 6,273,389 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 166.45 | 168.45 | 165.50 | 167.25 | 167.25 | 3,248,650 |
| 16 May 2024 | 167.30 | 168.00 | 162.25 | 165.90 | 165.90 | 2,688,803 |
| 15 May 2024 | 165.25 | 167.50 | 165.00 | 165.60 | 165.60 | 2,342,469 |
| 14 May 2024 | 163.90 | 166.45 | 163.60 | 164.95 | 164.95 | 2,285,513 |
| 13 May 2024 | 162.55 | 164.50 | 158.15 | 163.85 | 163.85 | 3,298,563 |
| 10 May 2024 | 163.00 | 164.35 | 161.90 | 162.35 | 162.35 | 2,432,651 |
| 09 May 2024 | 166.15 | 166.75 | 161.55 | 162.00 | 162.00 | 1,957,105 |
| 08 May 2024 | 164.40 | 167.10 | 163.40 | 166.05 | 166.05 | 1,535,314 |
| 07 May 2024 | 168.15 | 168.15 | 162.45 | 164.20 | 164.20 | 2,481,239 |
| 06 May 2024 | 168.20 | 168.60 | 164.70 | 167.60 | 167.60 | 2,238,221 |
| 03 May 2024 | 169.00 | 170.70 | 165.10 | 166.45 | 166.45 | 4,463,601 |
| 02 May 2024 | 165.20 | 168.85 | 165.10 | 167.35 | 167.35 | 2,691,002 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 168.60 | 168.60 | 164.55 | 164.95 | 164.95 | 2,692,417 |
| 29 Apr 2024 | 168.25 | 169.60 | 166.95 | 167.40 | 167.40 | 3,381,906 |
| 26 Apr 2024 | 168.00 | 170.70 | 165.30 | 165.85 | 165.85 | 3,037,488 |
| 25 Apr 2024 | 165.50 | 168.00 | 164.15 | 167.60 | 167.60 | 1,942,957 |
| 24 Apr 2024 | 162.80 | 166.90 | 161.65 | 165.50 | 165.50 | 3,101,010 |
| 23 Apr 2024 | 163.85 | 163.85 | 160.90 | 161.10 | 161.10 | 1,923,979 |
| 22 Apr 2024 | 164.15 | 164.70 | 161.55 | 161.85 | 161.85 | 2,947,220 |
| 19 Apr 2024 | 160.15 | 162.50 | 157.35 | 162.10 | 162.10 | 3,280,439 |
| 18 Apr 2024 | 161.00 | 164.00 | 159.20 | 160.00 | 160.00 | 3,948,648 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 160.90 | 162.40 | 158.95 | 160.05 | 160.05 | 2,748,399 |
| 15 Apr 2024 | 160.25 | 164.70 | 158.65 | 160.90 | 160.90 | 5,102,260 |
| 12 Apr 2024 | 166.95 | 166.95 | 163.00 | 163.50 | 163.50 | 3,938,276 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 167.55 | 169.20 | 164.45 | 165.15 | 165.15 | 2,448,142 |
| 09 Apr 2024 | 166.15 | 169.75 | 165.25 | 165.95 | 165.95 | 2,916,598 |
| 08 Apr 2024 | 166.65 | 166.85 | 164.20 | 165.15 | 165.15 | 2,884,242 |
| 05 Apr 2024 | 163.65 | 164.10 | 160.85 | 163.35 | 163.35 | 2,968,236 |
| 04 Apr 2024 | 165.75 | 165.95 | 161.00 | 163.40 | 163.40 | 3,505,058 |
| 03 Apr 2024 | 164.95 | 166.30 | 163.00 | 163.60 | 163.60 | 3,415,706 |
| 02 Apr 2024 | 163.40 | 165.50 | 161.85 | 164.65 | 164.65 | 2,897,630 |
| 01 Apr 2024 | 156.85 | 163.90 | 156.55 | 163.10 | 163.10 | 6,699,918 |
| 28 Mar 2024 | 152.90 | 156.60 | 152.70 | 155.90 | 155.90 | 4,739,965 |
| 27 Mar 2024 | 152.65 | 154.05 | 152.05 | 152.85 | 152.85 | 1,719,445 |
| 26 Mar 2024 | 151.40 | 153.40 | 150.60 | 152.30 | 152.30 | 3,757,132 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 149.20 | 152.75 | 148.55 | 151.95 | 151.95 | 4,672,236 |
| 21 Mar 2024 | 148.05 | 151.15 | 147.90 | 150.05 | 150.05 | 5,496,706 |
| 20 Mar 2024 | 149.70 | 150.70 | 143.85 | 145.70 | 145.70 | 4,001,336 |
| 19 Mar 2024 | 149.55 | 152.55 | 147.55 | 148.65 | 148.65 | 5,109,060 |
| 18 Mar 2024 | 143.85 | 150.25 | 142.20 | 149.60 | 149.60 | 5,054,171 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 143.80 | 143.80 | 138.40 | 142.50 | 142.50 | 3,612,814 |
| 13 Mar 2024 | 152.50 | 153.00 | 142.50 | 143.50 | 143.50 | 2,641,478 |
| 12 Mar 2024 | 154.50 | 154.50 | 150.90 | 152.45 | 152.45 | 2,796,656 |
| 11 Mar 2024 | 159.50 | 159.50 | 153.05 | 153.50 | 153.50 | 3,500,378 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 152.50 | 159.15 | 152.35 | 157.25 | 157.25 | 5,833,064 |
| 06 Mar 2024 | 151.95 | 152.65 | 147.90 | 151.35 | 151.35 | 3,541,822 |
| 05 Mar 2024 | 153.85 | 154.00 | 150.80 | 151.85 | 151.85 | 2,665,016 |
| 04 Mar 2024 | 155.25 | 155.25 | 151.05 | 153.10 | 153.10 | 3,592,454 |
| 01 Mar 2024 | 142.05 | 150.65 | 142.05 | 150.00 | 150.00 | 10,093,916 |
| 29 Feb 2024 | 140.90 | 141.75 | 139.35 | 140.90 | 140.90 | 2,346,366 |
| 28 Feb 2024 | 143.75 | 144.95 | 140.10 | 140.75 | 140.75 | 1,012,367 |
| 27 Feb 2024 | 143.80 | 145.85 | 142.00 | 144.15 | 144.15 | 1,429,056 |
| 26 Feb 2024 | 146.00 | 146.00 | 142.25 | 142.60 | 142.60 | 1,781,222 |
| 23 Feb 2024 | 146.90 | 147.10 | 144.95 | 145.50 | 145.50 | 1,945,861 |
| 22 Feb 2024 | 145.15 | 146.15 | 143.50 | 145.85 | 145.85 | 1,801,370 |
| 21 Feb 2024 | 141.70 | 146.00 | 141.50 | 143.85 | 143.85 | 5,130,893 |
| 20 Feb 2024 | 141.90 | 142.00 | 140.05 | 141.05 | 141.05 | 930,047 |
| 16 Feb 2024 | 141.95 | 143.45 | 141.45 | 142.35 | 142.35 | 2,434,173 |
| 15 Feb 2024 | 141.95 | 143.45 | 140.95 | 141.20 | 141.20 | 1,092,584 |
| 14 Feb 2024 | 136.80 | 141.50 | 135.75 | 141.15 | 141.15 | 2,343,936 |
| 13 Feb 2024 | 137.60 | 138.25 | 134.10 | 137.90 | 137.90 | 2,263,780 |
| 12 Feb 2024 | 142.25 | 142.95 | 136.70 | 137.40 | 137.40 | 2,749,580 |
| 09 Feb 2024 | 144.45 | 144.45 | 139.10 | 141.30 | 141.30 | 3,563,546 |
| 08 Feb 2024 | 146.10 | 146.10 | 143.05 | 143.70 | 143.70 | 1,596,455 |
| 07 Feb 2024 | 147.00 | 147.35 | 144.00 | 144.35 | 144.35 | 4,419,509 |
| 06 Feb 2024 | 143.10 | 145.10 | 140.40 | 144.70 | 144.70 | 2,156,149 |
| 05 Feb 2024 | 140.00 | 143.30 | 139.40 | 141.50 | 141.50 | 8,008,147 |
| 02 Feb 2024 | 135.05 | 139.60 | 134.90 | 138.70 | 138.70 | 4,583,616 |
| 01 Feb 2024 | 136.80 | 136.80 | 134.50 | 134.80 | 134.80 | 2,605,315 |
| 31 Jan 2024 | 135.00 | 136.70 | 134.45 | 135.90 | 135.90 | 2,943,293 |
| 30 Jan 2024 | 135.50 | 137.70 | 134.50 | 134.70 | 134.70 | 3,864,933 |
| 29 Jan 2024 | 135.70 | 135.70 | 133.50 | 135.00 | 135.00 | 2,646,940 |
| 26 Jan 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | - |
| 25 Jan 2024 | 136.30 | 136.30 | 132.00 | 133.65 | 133.65 | 4,747,737 |
| 24 Jan 2024 | 131.95 | 135.45 | 130.20 | 135.15 | 135.15 | 4,106,914 |
| 23 Jan 2024 | 135.10 | 135.20 | 129.50 | 130.10 | 130.10 | 2,015,412 |
| 22 Jan 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 19 Jan 2024 | 132.60 | 134.70 | 131.70 | 134.20 | 134.20 | 4,397,203 |
| 18 Jan 2024 | 131.85 | 132.25 | 128.10 | 131.05 | 131.05 | 3,377,121 |
| 17 Jan 2024 | 136.35 | 136.35 | 131.50 | 131.65 | 131.65 | 4,867,771 |
| 16 Jan 2024 | 134.65 | 138.50 | 134.05 | 137.25 | 137.25 | 6,566,338 |
| 12 Jan 2024 | 135.95 | 136.20 | 134.65 | 135.30 | 135.30 | 4,618,358 |
| 11 Jan 2024 | 135.00 | 135.75 | 134.15 | 134.90 | 134.90 | 3,264,036 |
| *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.