Cboe UK USD

Tata Steel Limited (TTSTL.XC)

16.65
+0.45
+(2.78%)
At close: May 9 at 4:13:48 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202516.6516.6516.6516.6516.6532
May 8, 202516.1516.2016.1516.2016.2069
May 7, 202516.8516.8516.8516.8516.8555
May 6, 202516.5517.0516.5517.0517.05309
May 2, 202516.2516.2516.2516.2516.251
May 1, 202516.0516.0516.0516.0516.058
Apr 30, 202516.2716.2716.2716.2716.271
Apr 29, 202516.5016.5015.9015.9015.9062
Apr 28, 202516.5016.9016.1016.7016.70186
Apr 25, 202516.6516.6515.4015.6015.60131
Apr 24, 202516.5016.5016.3016.5016.5013
Apr 23, 202515.7015.7015.7015.7015.706
Apr 22, 202516.4016.4016.4016.4016.40-
Apr 17, 202515.8016.4015.8016.4016.4049
Apr 16, 202515.8015.8015.8015.8015.801
Apr 15, 202516.9516.9516.9516.9516.95-
Apr 14, 202516.9516.9516.9516.9516.952
Apr 11, 202515.3016.2515.3015.6015.60175
Apr 10, 202515.3515.4015.3515.4015.40146
Apr 9, 202514.0514.9014.0514.2514.25100
Apr 8, 202515.2515.2514.8514.8514.85110
Apr 7, 202516.2016.2016.2016.2016.20-
Apr 4, 202516.3516.6516.1516.2016.20505
Apr 3, 202517.7517.7517.7517.7517.754
Apr 2, 202517.7517.7517.7517.7517.7516
Apr 1, 202517.8517.8517.8517.8517.85-
Mar 31, 202517.8517.8517.8517.8517.85-
Mar 28, 202517.8517.8517.8517.8517.851
Mar 27, 202518.0518.0518.0518.0518.05-
Mar 26, 202518.0518.0518.0518.0518.055
Mar 25, 202518.3018.3018.3018.3018.3045
Mar 24, 202518.3518.3518.3018.3018.3013
Mar 21, 202518.3018.3018.3018.3018.308
Mar 20, 202518.1518.3018.1518.1518.15339
Mar 19, 202517.5517.5517.5517.5517.55-
Mar 18, 202517.8017.8017.5517.5517.5510
Mar 17, 202517.3017.3017.3017.3017.3021
Mar 14, 202517.1017.1017.1017.1017.101
Mar 13, 202517.1017.1017.1017.1017.103
Mar 12, 202517.0217.0217.0217.0217.02-
Mar 11, 202517.0217.0217.0217.0217.0270
Mar 10, 202517.0017.0017.0017.0017.0023
Mar 7, 202517.2717.2717.2717.2717.27178
Mar 6, 202515.7515.7515.7515.7515.75-
Mar 5, 202515.7515.7515.7515.7515.75-
Mar 4, 202515.7515.7515.7515.7515.75-
Mar 3, 202515.7515.7515.7515.7515.751
Feb 28, 202515.6015.6015.6015.6015.60-
Feb 27, 202515.6015.6015.6015.6015.60-
Feb 26, 202515.6015.6015.6015.6015.60-
Feb 25, 202515.6015.6015.6015.6015.602
Feb 24, 202515.7015.7015.7015.7015.701
Feb 21, 202516.1516.2016.1516.2016.20207
Feb 20, 202515.4015.4015.4015.4015.40-
Feb 19, 202515.4015.4015.4015.4015.4050
Feb 18, 202515.3015.6515.3015.3015.30243
Feb 17, 202515.7516.6015.6515.6515.65258
Feb 14, 202516.0516.0516.0516.0516.05622
Feb 13, 202515.7015.8015.6515.8015.80438
Feb 12, 202515.2015.2015.2015.2015.208
Feb 11, 202515.0015.0014.9514.9514.9540
Feb 10, 202515.3515.3515.0015.0015.00163
Feb 7, 202515.1515.1515.1515.1515.15-
Feb 6, 202515.0015.1515.0015.1515.15203
Feb 5, 202515.3515.3515.2015.2015.20169
Feb 4, 202515.1515.3015.0515.3015.30183
Feb 3, 202515.2015.3515.2015.3015.30230
Jan 31, 202515.0515.0515.0515.0515.05-
Jan 30, 202515.0515.0515.0515.0515.051
Jan 29, 202515.0015.0015.0015.0015.006
Jan 28, 202514.5014.5014.5014.5014.50-
Jan 27, 202514.0014.5014.0014.5014.504,801
Jan 24, 202514.9014.9014.9014.9014.901
Jan 23, 202514.9514.9514.9514.9514.95-
Jan 22, 202514.9514.9514.9514.9514.95-
Jan 21, 202514.8514.9514.8514.9514.9533
Jan 20, 202513.9513.9513.9513.9513.95-
Jan 17, 202513.9513.9513.9513.9513.95-
Jan 16, 202513.9513.9513.9513.9513.95-
Jan 15, 202513.9513.9513.9513.9513.95-
Jan 14, 202513.9513.9513.9513.9513.95-
Jan 13, 202513.9014.2013.9013.9513.9581
Jan 10, 202514.8014.8014.8014.8014.801
Jan 9, 202515.3515.3515.3515.3515.35-
Jan 8, 202515.4015.4015.3515.3515.3545
Jan 7, 202515.3515.4515.3515.4015.40761
Jan 6, 202515.8515.8515.8515.8515.85-
Jan 3, 202515.8515.8515.8515.8515.85-
Jan 2, 202515.9516.0515.8515.8515.8513
Dec 31, 202415.7515.7515.7515.7515.75-
Dec 30, 202416.0016.0015.7515.7515.7560
Dec 27, 202415.9015.9015.9015.9015.9053
Dec 24, 202416.1516.2516.1516.2316.23339
Dec 23, 202416.3516.4516.3516.4516.4574
Dec 20, 202416.5016.5016.5016.5016.501
Dec 19, 202416.6016.6516.5516.6516.65240
Dec 18, 202416.7016.8516.6516.6516.651,080
Dec 17, 202417.0017.0016.9516.9516.9525
Dec 16, 202417.2017.2517.2017.2517.25129
Dec 13, 202417.4517.4517.3017.3017.3015
Dec 12, 202417.7017.7017.4517.4517.45115
Dec 11, 202417.6017.7017.6017.7017.70278
Dec 10, 202417.6017.6017.6017.6017.6015
Dec 9, 202417.5517.6017.4517.4517.45948
Dec 6, 202417.3517.4017.3517.4017.40122
Dec 5, 202417.2517.2517.2517.2517.257
Dec 4, 202416.9517.1516.9517.1517.15140
Dec 3, 202417.0517.1517.0017.0017.00343
Dec 2, 202417.1017.2517.1017.2517.25586
Nov 29, 202417.0517.0516.9517.0017.00130
Nov 28, 202416.9016.9016.8516.8516.85122
Nov 27, 202417.0017.0016.9017.0017.001,124
Nov 26, 202416.9516.9516.9516.9516.95148
Nov 25, 202416.9817.0016.9516.9516.95166
Nov 22, 202416.7016.7016.7016.7016.70244
Nov 21, 202416.5516.5516.3016.3016.30458
Nov 20, 202416.4516.4516.4516.4516.45-
Nov 19, 202416.6516.6515.8016.4516.45472
Nov 18, 202416.5016.5016.5016.5016.50126
Nov 15, 202416.1016.1516.0016.0016.00401
Nov 14, 202416.1016.1516.1016.1516.15580
Nov 13, 202416.2016.3016.2016.3016.30256
Nov 12, 202416.9016.9016.8516.8516.85236
Nov 11, 202416.9517.0516.9517.0517.05291
Nov 8, 202417.5517.5517.5517.5517.55-
Nov 7, 202417.5517.5517.5517.5517.55-
Nov 6, 202417.5517.5517.5517.5517.553
Nov 5, 202418.0018.0018.0018.0018.0096
Nov 4, 202417.2017.2017.2017.2017.2018
Nov 1, 202417.6017.6017.4017.4017.40182
Oct 31, 202417.4517.7517.4517.7517.75107
Oct 30, 202417.5517.7517.5517.7517.75122
Oct 29, 202417.3017.3017.3017.3017.30-
Oct 28, 202417.3017.3017.3017.3017.30-
Oct 25, 202417.3017.3017.3017.3017.3047
Oct 24, 202417.7017.7017.7017.7017.7016
Oct 23, 202417.4517.6517.4017.4017.40162
Oct 22, 202417.8017.9517.8017.9517.95109
Oct 21, 202418.5518.5518.3518.3518.35118
Oct 18, 202418.3518.4018.3518.4018.402,284
Oct 17, 202418.5518.5518.5518.5518.55-
Oct 16, 202418.4018.5518.4018.5518.5580
Oct 15, 202418.4518.4518.4018.4018.4058
Oct 14, 202418.5518.5518.5518.5518.5549
Oct 11, 202418.5018.5018.5018.5018.50-
Oct 10, 202418.5018.5018.5018.5018.50-
Oct 9, 202418.2018.5018.2018.5018.501,808
Oct 8, 202418.6019.0018.6019.0019.00361
Oct 7, 202419.6019.6019.6019.6019.6019
Oct 4, 202419.3519.3519.3519.3519.35-
Oct 3, 202419.3519.3519.3519.3519.3526
Oct 2, 202419.5519.5519.5519.5519.5528
Oct 1, 202419.6519.6519.6519.6519.65-
Sep 30, 202419.6519.6519.6519.6519.65-
Sep 27, 202419.6519.6519.6519.6519.6511
Sep 26, 202418.2018.2018.2018.2018.20-
Sep 25, 202418.2018.2018.2018.2018.20-
Sep 24, 202418.2018.2018.2018.2018.20-
Sep 23, 202418.2018.2018.2018.2018.205
Sep 20, 202417.8517.8517.8517.8517.85-
Sep 19, 202417.8517.8517.8517.8517.8531
Sep 18, 202418.1018.1018.1018.1018.10-
Sep 17, 202418.1018.1018.1018.1018.10-
Sep 16, 202418.1018.1018.1018.1018.10-
Sep 13, 202418.1018.1018.1018.1018.103
Sep 12, 202417.9517.9517.9517.9517.9511
Sep 11, 202417.5017.5017.5017.5017.5017
Sep 10, 202417.9017.9017.9017.9017.90113
Sep 9, 202417.5517.7517.5517.5517.55139
Sep 6, 202418.0518.0518.0518.0518.05-
Sep 5, 202418.0018.1518.0018.0518.05440
Sep 4, 202417.9017.9017.9017.9017.90108
Sep 3, 202418.1018.1018.1018.1018.10-
Sep 2, 202418.1018.1018.1018.1018.105
Aug 30, 202418.2518.2518.2518.2518.25-
Aug 29, 202418.2518.2518.2518.2518.25-
Aug 28, 202418.2518.2518.2518.2518.25161
Aug 27, 202418.1518.1518.1518.1518.15-
Aug 23, 202418.1518.1518.1518.1518.1520
Aug 22, 202418.4518.4518.4518.4518.45-
Aug 21, 202418.4518.4518.4518.4518.45-
Aug 20, 202418.4518.4518.4518.4518.45-
Aug 19, 202418.4518.4518.4518.4518.455
Aug 16, 202417.9517.9517.9017.9517.9515
Aug 15, 202417.2517.2517.2517.2517.25119
Aug 14, 202417.5017.5017.5017.5017.502
Aug 13, 202417.5017.5017.5017.5017.503
Aug 12, 202417.8017.8017.8017.8017.80-
Aug 9, 202418.1518.2017.8017.8017.802,100
Aug 8, 202418.2518.2518.2518.2518.251
Aug 7, 202418.0018.0018.0018.0018.00500
Aug 6, 202417.6517.6517.6517.6517.65-
Aug 5, 202417.3017.6516.6017.6517.65428
Aug 2, 202418.5018.5018.5018.5018.5091
Aug 1, 202419.3519.3519.1019.1019.10116
Jul 31, 202419.8019.8019.8019.8019.80-
Jul 30, 202419.8019.8019.8019.8019.80-
Jul 29, 202419.8019.8019.8019.8019.80-
Jul 26, 202419.8019.8019.8019.8019.80-
Jul 25, 202419.8019.8019.8019.8019.80-
Jul 24, 202419.8019.8019.8019.8019.80-
Jul 23, 202419.8019.8019.8019.8019.80-
Jul 22, 202419.8019.8019.8019.8019.80-
Jul 19, 202419.1519.8019.1519.8019.80819
Jul 18, 202419.4019.4019.4019.4019.405
Jul 17, 202419.9519.9519.9519.9519.952
Jul 16, 202419.9019.9019.9019.9019.902
Jul 15, 202420.1020.1020.1020.1020.10-
Jul 12, 202420.1020.1020.1020.1020.10-
Jul 11, 202419.9520.1019.9520.1020.10147
Jul 10, 202420.5020.5020.5020.5020.50-
Jul 9, 202420.5020.5020.5020.5020.5035
Jul 8, 202420.4020.4020.4020.4020.4095
Jul 5, 202420.9020.9020.9020.9020.90-
Jul 4, 202421.1021.2020.9020.9020.90394
Jul 3, 202420.9020.9020.9020.9020.90-
Jul 2, 202420.9020.9020.9020.9020.9010
Jul 1, 202420.9020.9020.9020.9020.9011
Jun 28, 202421.0021.0020.8020.8020.80110
Jun 27, 202420.6020.6020.6020.6020.60106
Jun 26, 202420.7020.7020.7020.7020.7059
Jun 25, 202420.9020.9020.9020.9020.90187
Jun 24, 202421.0021.0021.0021.0021.0041
Jun 21, 202421.5021.5021.5021.5021.50-
Jun 20, 202421.5021.5021.5021.5021.50-
Jun 19, 202421.5021.5021.5021.5021.501
Jun 18, 202421.9021.9021.9021.9021.90-
Jun 17, 202421.9021.9021.9021.9021.9012
Jun 14, 202421.9021.9021.9021.9021.9092
Jun 13, 202421.9021.9021.9021.9021.9044
Jun 12, 202423.5023.5021.7022.0022.00158
Jun 11, 202421.8021.8021.8021.8021.80237
Jun 10, 202421.3021.3021.3021.3021.30-
Jun 7, 202421.3021.3021.3021.3021.3098
Jun 6, 202420.9020.9020.9020.9020.9031
Jun 5, 202420.9020.9020.9020.9020.90104
Jun 4, 202419.4519.5519.1019.1019.10498
Jun 3, 202419.6019.6019.6019.6019.60-
May 31, 202419.6019.6019.6019.6019.60-
May 30, 202421.0021.0019.6019.6019.60138
May 29, 202420.6020.6020.6020.6020.60-
May 28, 202420.6020.6020.6020.6020.60-
May 24, 202420.6020.6020.6020.6020.60-
May 23, 202420.6020.6020.6020.6020.60-
May 22, 202420.6020.6020.6020.6020.607
May 21, 202419.5219.5219.5219.5219.52-
May 20, 202419.5219.5219.5219.5219.52-
May 17, 202419.5219.5219.5219.5219.52-
May 16, 202419.3519.5519.3019.5219.5214,833
May 15, 202419.6019.8019.5519.8019.80334
May 14, 202419.3519.3519.3519.3519.35-
May 13, 202419.3019.3519.3019.3519.35156
May 10, 202419.3519.3519.3519.3519.3595
May 9, 202419.6019.6019.6019.6019.60-