Cboe UK USD

Tata Steel Limited (TTSTL.XC)

17.35
-0.20
(-1.14%)
At close: June 13 at 1:22:39 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202517.3517.3517.3517.3517.354
Jun 12, 202517.5517.5517.5517.5517.552
Jun 11, 202518.3518.4518.0018.0018.00132
Jun 10, 202517.8517.8517.8517.8517.85-
Jun 9, 202517.8517.8517.8517.8517.85-
Jun 6, 202517.8517.8517.8517.8517.85-
Jun 5, 2025 0.421829 Dividend
Jun 5, 202517.9517.9517.8517.8517.85279
Jun 4, 202518.2018.2018.2018.2017.78-
Jun 3, 202518.2018.2018.2018.2017.782
Jun 2, 202518.6018.6518.5518.6518.221,506
May 30, 202518.6018.6018.6018.6018.1792
May 29, 202518.6018.6018.6018.6018.17-
May 28, 202518.6018.6018.6018.6018.171
May 27, 202518.4518.4518.4518.4518.021
May 23, 202518.3518.3518.3518.3517.92-
May 22, 202518.3518.3518.3518.3517.92-
May 21, 202518.3518.3518.3518.3517.92-
May 20, 202518.3518.3518.3518.3517.923
May 19, 202518.3018.4018.3018.4017.97291
May 16, 202518.1518.2018.1518.2017.78517
May 15, 202518.0518.1018.0518.1017.6814
May 14, 202517.4517.4517.4517.4517.05-
May 13, 202517.4517.4517.4517.4517.051
May 12, 202518.1318.1318.1318.1317.70349
May 9, 202516.6516.6516.6516.6516.2632
May 8, 202516.1516.2016.1516.2015.8269
May 7, 202516.8516.8516.8516.8516.4655
May 6, 202516.5517.0516.5517.0516.65309
May 2, 202516.2516.2516.2516.2515.871
May 1, 202516.0516.0516.0516.0515.688
Apr 30, 202516.2716.2716.2716.2715.901
Apr 29, 202516.5016.5015.9015.9015.5362
Apr 28, 202516.5016.9016.1016.7016.31186
Apr 25, 202516.6516.6515.4015.6015.24131
Apr 24, 202516.5016.5016.3016.5016.1213
Apr 23, 202515.7015.7015.7015.7015.346
Apr 22, 202516.4016.4016.4016.4016.02-
Apr 17, 202515.8016.4015.8016.4016.0249
Apr 16, 202515.8015.8015.8015.8015.431
Apr 15, 202516.9516.9516.9516.9516.56-
Apr 14, 202516.9516.9516.9516.9516.562
Apr 11, 202515.3016.2515.3015.6015.24175
Apr 10, 202515.3515.4015.3515.4015.04146
Apr 9, 202514.0514.9014.0514.2513.92100
Apr 8, 202515.2515.2514.8514.8514.51110
Apr 7, 202516.2016.2016.2016.2015.82-
Apr 4, 202516.3516.6516.1516.2015.82505
Apr 3, 202517.7517.7517.7517.7517.344
Apr 2, 202517.7517.7517.7517.7517.3416
Apr 1, 202517.8517.8517.8517.8517.44-
Mar 31, 202517.8517.8517.8517.8517.44-
Mar 28, 202517.8517.8517.8517.8517.441
Mar 27, 202518.0518.0518.0518.0517.63-
Mar 26, 202518.0518.0518.0518.0517.635
Mar 25, 202518.3018.3018.3018.3017.8845
Mar 24, 202518.3518.3518.3018.3017.8813
Mar 21, 202518.3018.3018.3018.3017.888
Mar 20, 202518.1518.3018.1518.1517.73339
Mar 19, 202517.5517.5517.5517.5517.14-
Mar 18, 202517.8017.8017.5517.5517.1410
Mar 17, 202517.3017.3017.3017.3016.9021
Mar 14, 202517.1017.1017.1017.1016.701
Mar 13, 202517.1017.1017.1017.1016.703
Mar 12, 202517.0217.0217.0217.0216.63-
Mar 11, 202517.0217.0217.0217.0216.6370
Mar 10, 202517.0017.0017.0017.0016.6123
Mar 7, 202517.2717.2717.2717.2716.87178
Mar 6, 202515.7515.7515.7515.7515.38-
Mar 5, 202515.7515.7515.7515.7515.38-
Mar 4, 202515.7515.7515.7515.7515.38-
Mar 3, 202515.7515.7515.7515.7515.381
Feb 28, 202515.6015.6015.6015.6015.24-
Feb 27, 202515.6015.6015.6015.6015.24-
Feb 26, 202515.6015.6015.6015.6015.24-
Feb 25, 202515.6015.6015.6015.6015.242
Feb 24, 202515.7015.7015.7015.7015.341
Feb 21, 202516.1516.2016.1516.2015.82207
Feb 20, 202515.4015.4015.4015.4015.04-
Feb 19, 202515.4015.4015.4015.4015.0450
Feb 18, 202515.3015.6515.3015.3014.95243
Feb 17, 202515.7516.6015.6515.6515.29258
Feb 14, 202516.0516.0516.0516.0515.68622
Feb 13, 202515.7015.8015.6515.8015.43438
Feb 12, 202515.2015.2015.2015.2014.858
Feb 11, 202515.0015.0014.9514.9514.6040
Feb 10, 202515.3515.3515.0015.0014.65163
Feb 7, 202515.1515.1515.1515.1514.80-
Feb 6, 202515.0015.1515.0015.1514.80203
Feb 5, 202515.3515.3515.2015.2014.85169
Feb 4, 202515.1515.3015.0515.3014.95183
Feb 3, 202515.2015.3515.2015.3014.95230
Jan 31, 202515.0515.0515.0515.0514.70-
Jan 30, 202515.0515.0515.0515.0514.701
Jan 29, 202515.0015.0015.0015.0014.656
Jan 28, 202514.5014.5014.5014.5014.16-
Jan 27, 202514.0014.5014.0014.5014.164,801
Jan 24, 202514.9014.9014.9014.9014.551
Jan 23, 202514.9514.9514.9514.9514.60-
Jan 22, 202514.9514.9514.9514.9514.60-
Jan 21, 202514.8514.9514.8514.9514.6033
Jan 20, 202513.9513.9513.9513.9513.63-
Jan 17, 202513.9513.9513.9513.9513.63-
Jan 16, 202513.9513.9513.9513.9513.63-
Jan 15, 202513.9513.9513.9513.9513.63-
Jan 14, 202513.9513.9513.9513.9513.63-
Jan 13, 202513.9014.2013.9013.9513.6381
Jan 10, 202514.8014.8014.8014.8014.461
Jan 9, 202515.3515.3515.3515.3514.99-
Jan 8, 202515.4015.4015.3515.3514.9945
Jan 7, 202515.3515.4515.3515.4015.04761
Jan 6, 202515.8515.8515.8515.8515.48-
Jan 3, 202515.8515.8515.8515.8515.48-
Jan 2, 202515.9516.0515.8515.8515.4813
Dec 31, 202415.7515.7515.7515.7515.38-
Dec 30, 202416.0016.0015.7515.7515.3860
Dec 27, 202415.9015.9015.9015.9015.5353
Dec 24, 202416.1516.2516.1516.2315.85339
Dec 23, 202416.3516.4516.3516.4516.0774
Dec 20, 202416.5016.5016.5016.5016.121
Dec 19, 202416.6016.6516.5516.6516.26240
Dec 18, 202416.7016.8516.6516.6516.261,080
Dec 17, 202417.0017.0016.9516.9516.5625
Dec 16, 202417.2017.2517.2017.2516.85129
Dec 13, 202417.4517.4517.3017.3016.9015
Dec 12, 202417.7017.7017.4517.4517.05115
Dec 11, 202417.6017.7017.6017.7017.29278
Dec 10, 202417.6017.6017.6017.6017.1915
Dec 9, 202417.5517.6017.4517.4517.05948
Dec 6, 202417.3517.4017.3517.4017.00122
Dec 5, 202417.2517.2517.2517.2516.857
Dec 4, 202416.9517.1516.9517.1516.75140
Dec 3, 202417.0517.1517.0017.0016.61343
Dec 2, 202417.1017.2517.1017.2516.85586
Nov 29, 202417.0517.0516.9517.0016.61130
Nov 28, 202416.9016.9016.8516.8516.46122
Nov 27, 202417.0017.0016.9017.0016.611,124
Nov 26, 202416.9516.9516.9516.9516.56148
Nov 25, 202416.9817.0016.9516.9516.56166
Nov 22, 202416.7016.7016.7016.7016.31244
Nov 21, 202416.5516.5516.3016.3015.92458
Nov 20, 202416.4516.4516.4516.4516.07-
Nov 19, 202416.6516.6515.8016.4516.07472
Nov 18, 202416.5016.5016.5016.5016.12126
Nov 15, 202416.1016.1516.0016.0015.63401
Nov 14, 202416.1016.1516.1016.1515.78580
Nov 13, 202416.2016.3016.2016.3015.92256
Nov 12, 202416.9016.9016.8516.8516.46236
Nov 11, 202416.9517.0516.9517.0516.65291
Nov 8, 202417.5517.5517.5517.5517.14-
Nov 7, 202417.5517.5517.5517.5517.14-
Nov 6, 202417.5517.5517.5517.5517.143
Nov 5, 202418.0018.0018.0018.0017.5896
Nov 4, 202417.2017.2017.2017.2016.8018
Nov 1, 202417.6017.6017.4017.4017.00182
Oct 31, 202417.4517.7517.4517.7517.34107
Oct 30, 202417.5517.7517.5517.7517.34122
Oct 29, 202417.3017.3017.3017.3016.90-
Oct 28, 202417.3017.3017.3017.3016.90-
Oct 25, 202417.3017.3017.3017.3016.9047
Oct 24, 202417.7017.7017.7017.7017.2916
Oct 23, 202417.4517.6517.4017.4017.00162
Oct 22, 202417.8017.9517.8017.9517.53109
Oct 21, 202418.5518.5518.3518.3517.92118
Oct 18, 202418.3518.4018.3518.4017.972,284
Oct 17, 202418.5518.5518.5518.5518.12-
Oct 16, 202418.4018.5518.4018.5518.1280
Oct 15, 202418.4518.4518.4018.4017.9758
Oct 14, 202418.5518.5518.5518.5518.1249
Oct 11, 202418.5018.5018.5018.5018.07-
Oct 10, 202418.5018.5018.5018.5018.07-
Oct 9, 202418.2018.5018.2018.5018.071,808
Oct 8, 202418.6019.0018.6019.0018.56361
Oct 7, 202419.6019.6019.6019.6019.1519
Oct 4, 202419.3519.3519.3519.3518.90-
Oct 3, 202419.3519.3519.3519.3518.9026
Oct 2, 202419.5519.5519.5519.5519.1028
Oct 1, 202419.6519.6519.6519.6519.19-
Sep 30, 202419.6519.6519.6519.6519.19-
Sep 27, 202419.6519.6519.6519.6519.1911
Sep 26, 202418.2018.2018.2018.2017.78-
Sep 25, 202418.2018.2018.2018.2017.78-
Sep 24, 202418.2018.2018.2018.2017.78-
Sep 23, 202418.2018.2018.2018.2017.785
Sep 20, 202417.8517.8517.8517.8517.44-
Sep 19, 202417.8517.8517.8517.8517.4431
Sep 18, 202418.1018.1018.1018.1017.68-
Sep 17, 202418.1018.1018.1018.1017.68-
Sep 16, 202418.1018.1018.1018.1017.68-
Sep 13, 202418.1018.1018.1018.1017.683
Sep 12, 202417.9517.9517.9517.9517.5311
Sep 11, 202417.5017.5017.5017.5017.0917
Sep 10, 202417.9017.9017.9017.9017.49113
Sep 9, 202417.5517.7517.5517.5517.14139
Sep 6, 202418.0518.0518.0518.0517.63-
Sep 5, 202418.0018.1518.0018.0517.63440
Sep 4, 202417.9017.9017.9017.9017.49108
Sep 3, 202418.1018.1018.1018.1017.68-
Sep 2, 202418.1018.1018.1018.1017.685
Aug 30, 202418.2518.2518.2518.2517.83-
Aug 29, 202418.2518.2518.2518.2517.83-
Aug 28, 202418.2518.2518.2518.2517.83161
Aug 27, 202418.1518.1518.1518.1517.73-
Aug 23, 202418.1518.1518.1518.1517.7320
Aug 22, 202418.4518.4518.4518.4518.02-
Aug 21, 202418.4518.4518.4518.4518.02-
Aug 20, 202418.4518.4518.4518.4518.02-
Aug 19, 202418.4518.4518.4518.4518.025
Aug 16, 202417.9517.9517.9017.9517.5315
Aug 15, 202417.2517.2517.2517.2516.85119
Aug 14, 202417.5017.5017.5017.5017.092
Aug 13, 202417.5017.5017.5017.5017.093
Aug 12, 202417.8017.8017.8017.8017.39-
Aug 9, 202418.1518.2017.8017.8017.392,100
Aug 8, 202418.2518.2518.2518.2517.831
Aug 7, 202418.0018.0018.0018.0017.58500
Aug 6, 202417.6517.6517.6517.6517.24-
Aug 5, 202417.3017.6516.6017.6517.24428
Aug 2, 202418.5018.5018.5018.5018.0791
Aug 1, 202419.3519.3519.1019.1018.66116
Jul 31, 202419.8019.8019.8019.8019.34-
Jul 30, 202419.8019.8019.8019.8019.34-
Jul 29, 202419.8019.8019.8019.8019.34-
Jul 26, 202419.8019.8019.8019.8019.34-
Jul 25, 202419.8019.8019.8019.8019.34-
Jul 24, 202419.8019.8019.8019.8019.34-
Jul 23, 202419.8019.8019.8019.8019.34-
Jul 22, 202419.8019.8019.8019.8019.34-
Jul 19, 202419.1519.8019.1519.8019.34819
Jul 18, 202419.4019.4019.4019.4018.955
Jul 17, 202419.9519.9519.9519.9519.492
Jul 16, 202419.9019.9019.9019.9019.442
Jul 15, 202420.1020.1020.1020.1019.63-
Jul 12, 202420.1020.1020.1020.1019.63-
Jul 11, 202419.9520.1019.9520.1019.63147
Jul 10, 202420.5020.5020.5020.5020.02-
Jul 9, 202420.5020.5020.5020.5020.0235
Jul 8, 202420.4020.4020.4020.4019.9395
Jul 5, 202420.9020.9020.9020.9020.42-
Jul 4, 202421.1021.2020.9020.9020.42394
Jul 3, 202420.9020.9020.9020.9020.42-
Jul 2, 202420.9020.9020.9020.9020.4210
Jul 1, 202420.9020.9020.9020.9020.4211
Jun 28, 202421.0021.0020.8020.8020.32110
Jun 27, 202420.6020.6020.6020.6020.12106
Jun 26, 202420.7020.7020.7020.7020.2259
Jun 25, 202420.9020.9020.9020.9020.42187
Jun 24, 202421.0021.0021.0021.0020.5141
Jun 21, 202421.5021.5021.5021.5021.00-
Jun 20, 202421.5021.5021.5021.5021.00-
Jun 19, 202421.5021.5021.5021.5021.001
Jun 18, 202421.9021.9021.9021.9021.39-
Jun 17, 202421.9021.9021.9021.9021.3912
Jun 14, 202421.9021.9021.9021.9021.3992
Jun 13, 202421.9021.9021.9021.9021.3944