Tata Steel Ltd GDR (Reg S)

(TTST)
Sector: n/a
$16.88
$0.28 1.66
Last updated: 12:07:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $16.60 $16.75 $16.50 $16.35 5,162
21/11/2024 $16.65 $16.65 $16.30 $16.55 4,507
20/11/2024 $16.55 $16.85 $16.55 $16.55 3,377
19/11/2024 $16.60 $16.70 $15.00 $16.70 7,358
18/11/2024 $16.25 $16.65 $16.25 $16.45 9,617
15/11/2024 $16.05 $16.25 $15.85 $16.05 4,864
14/11/2024 $16.15 $16.30 $16.05 $16.05 44,456
13/11/2024 $16.25 $16.45 $16.15 $16.20 15,384
12/11/2024 $17.00 $17.05 $16.75 $16.85 18,632
11/11/2024 $17.20 $17.20 $16.90 $16.90 12,172
08/11/2024 $17.80 $17.80 $17.40 $17.60 5,495
07/11/2024 $17.80 $17.90 $17.80 $17.90 866
06/11/2024 $18.00 $19.00 $17.45 $17.45 555
05/11/2024 $17.70 $18.00 $17.00 $18.00 22,514
04/11/2024 $17.40 $17.45 $17.15 $17.25 286
01/11/2024 $17.60 $17.75 $14.50 $17.60 2,412
31/10/2024 $17.60 $17.80 $17.45 $17.70 473
30/10/2024 $17.80 $17.80 $17.50 $17.80 1,660
29/10/2024 $17.45 $17.95 $17.45 $17.80 10,499
28/10/2024 $17.55 $17.75 $17.40 $17.70 58,368
25/10/2024 $17.20 $17.25 $17.10 $17.25 7,798
24/10/2024 $17.55 $17.93 $17.65 $17.40 13
23/10/2024 $17.55 $17.80 $17.40 $17.40 2,441
22/10/2024 $18.10 $18.10 $17.65 $17.75 1,609
21/10/2024 $18.35 $18.55 $18.30 $18.55 8,315
18/10/2024 $18.40 $18.55 $18.35 $18.50 4,295
17/10/2024 $18.15 $18.20 $17.90 $17.90 2,696
16/10/2024 $18.25 $18.65 $18.10 $18.65 8,673
15/10/2024 $18.20 $18.45 $18.15 $18.45 2,436
14/10/2024 $18.85 $18.85 $18.55 $18.60 130
11/10/2024 $19.10 $19.15 $18.95 $19.15 380
10/10/2024 $18.90 $18.95 $18.80 $18.95 1,422
09/10/2024 $18.90 $19.15 $18.20 $18.60 20,277
08/10/2024 $18.60 $19.10 $18.60 $19.00 1,354
07/10/2024 $19.60 $19.70 $19.05 $19.60 589
04/10/2024 $19.40 $20.10 $19.40 $19.85 1,463
03/10/2024 $19.75 $20.00 $19.70 $19.70 6
02/10/2024 $19.75 $19.75 $16.95 $19.70 646
01/10/2024 $19.95 $19.95 $19.10 $19.65 179
30/09/2024 $19.90 $20.10 $19.20 $19.85 3,623
27/09/2024 $19.90 $19.90 $19.50 $19.75 4,501
26/09/2024 $19.35 $19.90 $19.35 $19.75 937
25/09/2024 $19.20 $19.30 $19.10 $19.15 108
24/09/2024 $19.05 $19.05 $18.70 $19.00 1,842
23/09/2024 $18.15 $18.35 $18.10 $18.20 17,399
20/09/2024 $18.15 $18.15 $17.85 $18.15 6,136
19/09/2024 $17.50 $17.85 $17.50 $17.95 3,452
18/09/2024 $17.70 $17.95 $17.70 $17.95 8,779
17/09/2024 $18.10 $18.20 $18.10 $18.15 904
16/09/2024 $18.20 $18.30 $18.10 $18.15 9,556
13/09/2024 $18.10 $18.35 $18.10 $18.10 1,425
12/09/2024 $18.10 $18.10 $17.65 $17.80 1,804
11/09/2024 $17.75 $17.80 $17.50 $17.70 6,779
10/09/2024 $17.85 $17.90 $17.70 $17.70 1,842
09/09/2024 $17.55 $17.85 $17.55 $17.55 1,333
06/09/2024 $18.05 $18.05 $17.75 $17.75 5,864
05/09/2024 $17.90 $18.15 $17.80 $17.95 11,830
04/09/2024 $17.85 $18.15 $17.05 $17.85 4,941
03/09/2024 $18.00 $18.25 $17.90 $17.90 316
02/09/2024 $18.30 $18.30 $18.00 $18.30 4,846
30/08/2024 $18.50 $18.55 $18.20 $18.30 5,350
29/08/2024 $18.35 $18.45 $18.25 $18.45 12,702
28/08/2024 $18.30 $18.70 $18.25 $18.70 2,745
27/08/2024 $18.25 $18.60 $18.25 $18.60 10,975
26/08/2024 $18.20 $18.30 $18.10 $18.30 8,081
23/08/2024 $18.20 $18.30 $18.10 $18.30 8,081
22/08/2024 $18.20 $18.30 $18.10 $18.30 8,081
21/08/2024 $18.25 $18.25 $18.15 $18.25 4
20/08/2024 $18.35 $18.40 $18.10 $18.15 604
19/08/2024 $18.00 $18.45 $17.90 $18.45 2,056
16/08/2024 $17.35 $17.95 $17.30 $17.65 117,910
15/08/2024 $17.25 $17.85 $17.20 $17.25 3,974
14/08/2024 $17.65 $17.70 $17.25 $17.50 3,375
13/08/2024 $17.65 $18.15 $17.65 $17.85 39
12/08/2024 $18.25 $18.30 $17.85 $17.85 130
09/08/2024 $18.15 $18.40 $17.80 $18.15 5,488
08/08/2024 $17.85 $18.25 $17.75 $17.80 1,393
07/08/2024 $17.95 $18.55 $17.95 $18.30 1,531
06/08/2024 $18.20 $18.20 $17.70 $17.70 4,781
05/08/2024 $17.70 $18.05 $14.90 $18.30 2,132
02/08/2024 $19.00 $19.00 $18.30 $18.30 2,771
01/08/2024 $19.80 $19.80 $19.10 $19.20 13,050
31/07/2024 $19.65 $20.80 $19.65 $20.70 17,077
30/07/2024 $19.40 $19.60 $19.35 $19.60 5,862
29/07/2024 $19.65 $19.75 $19.30 $19.50 353
26/07/2024 $19.40 $20.20 $19.35 $18.90 4,675
25/07/2024 $18.90 $19.65 $18.90 $18.90 495
24/07/2024 $19.20 $20.20 $19.20 $19.35 17,900
23/07/2024 $18.60 $19.75 $18.40 $19.75 5,135
22/07/2024 $19.05 $19.20 $19.05 $19.05 1,055
19/07/2024 $18.80 $19.80 $18.50 $19.65 28,730
18/07/2024 $19.75 $19.85 $19.40 $19.85 994
17/07/2024 $20.00 $20.00 $19.75 $19.90 377
16/07/2024 $19.90 $19.95 $19.75 $19.90 2,005
15/07/2024 $20.00 $20.00 $19.70 $19.75 14,586
12/07/2024 $20.10 $20.10 $19.85 $19.90 1,559
11/07/2024 $20.20 $20.20 $19.85 $20.10 3,309
10/07/2024 $20.00 $20.10 $19.85 $20.00 4,656
09/07/2024 $20.40 $20.50 $20.30 $20.30 257
08/07/2024 $20.70 $20.70 $20.40 $20.40 645
05/07/2024 $20.90 $21.00 $20.70 $20.90 503
04/07/2024 $21.10 $21.20 $20.80 $20.80 6,369
03/07/2024 $20.90 $21.10 $20.80 $20.90 250
02/07/2024 $21.00 $21.00 $20.70 $20.70 89
01/07/2024 $20.70 $21.00 $20.70 $20.70 623
28/06/2024 $21.00 $21.50 $20.60 $20.60 8,493
27/06/2024 $21.40 $21.90 $20.50 $21.90 483
26/06/2024 $20.70 $20.90 $20.50 $20.90 4,879
25/06/2024 $20.80 $21.10 $20.70 $20.70 15,907
24/06/2024 $21.30 $21.30 $21.00 $21.10 160
21/06/2024 $21.30 $21.50 $21.20 $21.20 3,891
20/06/2024 $21.60 $21.80 $21.50 $21.60 1,106
19/06/2024 $21.30 $21.80 $21.30 $21.80 343
18/06/2024 $21.70 $22.00 $21.60 $22.00 4,593
17/06/2024 $21.90 $22.00 $21.80 $21.80 2,878
14/06/2024 $21.80 $21.90 $21.60 $21.80 1,786
13/06/2024 $21.60 $21.60 $21.60 $21.60 1,904
12/06/2024 $22.20 $24.90 $21.50 $21.70 2,824
11/06/2024 $21.90 $22.00 $21.60 $21.60 6,817
10/06/2024 $21.60 $22.00 $21.20 $21.70 2,147
07/06/2024 $21.10 $21.30 $21.00 $21.10 4,165
06/06/2024 $20.90 $20.90 $20.30 $20.30 472
05/06/2024 $19.85 $21.00 $19.40 $20.40 57,542
04/06/2024 $19.90 $20.30 $16.10 $19.10 3,405
03/06/2024 $20.80 $21.40 $20.00 $20.50 697
31/05/2024 $20.70 $20.70 $18.00 $19.60 46,390
30/05/2024 $21.00 $21.40 $19.50 $20.40 1,747
29/05/2024 $21.80 $21.80 $20.80 $20.90 661
28/05/2024 $24.90 $24.90 $21.00 $21.00 4,128
27/05/2024 $21.10 $25.00 $20.80 $21.00 4,819