Tata Steel Limited (LON:TTST)
London
· Delayed Price · Currency is GBP · Price in USD 21.00
-0.60 (-2.78%)
Mar 6, 2026, 4:35 PM GMT
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.60 | 22.30 | 21.00 | 21.00 | 21.00 | -2.78% | 3,912 |
| Mar 5, 2026 | 21.60 | 22.20 | 20.90 | 21.60 | 21.60 | 0.93% | 4,163 |
| Mar 4, 2026 | 21.20 | 22.00 | 20.80 | 21.40 | 21.40 | -0.93% | 4,801 |
| Mar 3, 2026 | 22.50 | 22.90 | 21.30 | 21.60 | 21.60 | -6.09% | 3,966 |
| Mar 2, 2026 | 22.50 | 23.00 | 22.30 | 23.00 | 23.00 | 0.44% | 10,074 |
| Feb 27, 2026 | 23.50 | 23.50 | 22.90 | 22.90 | 22.90 | -4.18% | 13,713 |
| Feb 26, 2026 | 23.40 | 24.20 | 23.20 | 23.90 | 23.90 | 0.84% | 4,848 |
| Feb 25, 2026 | 23.80 | 24.20 | 23.40 | 23.70 | 23.70 | 0.42% | 748 |
| Feb 24, 2026 | 22.40 | 23.60 | 22.40 | 23.60 | 23.60 | 1.72% | 4,992 |
| Feb 23, 2026 | 22.80 | 23.20 | 22.50 | 23.20 | 23.20 | 1.75% | 12,896 |
| Feb 20, 2026 | 22.40 | 23.10 | 22.10 | 22.80 | 22.80 | 1.33% | 738 |
| Feb 19, 2026 | 22.60 | 23.10 | 22.20 | 22.50 | 22.50 | -3.02% | 5,840 |
| Feb 18, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 3.11% | 8,353 |
| Feb 17, 2026 | 22.20 | 22.50 | 21.90 | 22.50 | 22.50 | 1.35% | 760 |
| Feb 16, 2026 | 22.30 | 23.20 | 22.10 | 22.20 | 22.20 | -1.33% | 4,739 |
| Feb 13, 2026 | 22.40 | 23.00 | 21.80 | 22.50 | 22.50 | -1.75% | 24,699 |
| Feb 12, 2026 | 22.80 | 23.00 | 22.50 | 22.90 | 22.90 | -0.43% | 2,381 |
| Feb 11, 2026 | 22.90 | 23.20 | 22.60 | 23.00 | 23.00 | -2.13% | 4,600 |
| Feb 10, 2026 | 22.20 | 23.50 | 22.20 | 23.50 | 23.50 | 6.82% | 7,448 |
| Feb 9, 2026 | 22.60 | 22.60 | 21.70 | 22.00 | 22.00 | -4.35% | 5,946 |
| Feb 6, 2026 | 21.30 | 23.00 | 19.85 | 23.00 | 23.00 | 7.48% | 4,113 |
| Feb 5, 2026 | 21.70 | 22.50 | 21.40 | 21.40 | 21.40 | -2.73% | 5,994 |
| Feb 4, 2026 | 22.00 | 22.50 | 21.30 | 22.00 | 22.00 | -0.45% | 5,777 |
| Feb 3, 2026 | 21.00 | 22.50 | 17.25 | 22.10 | 22.10 | 5.24% | 3,404 |
| Feb 2, 2026 | 20.50 | 21.00 | 17.25 | 21.00 | 21.00 | -1.41% | 8,580 |
| Jan 30, 2026 | 21.00 | 22.10 | 20.78 | 21.30 | 21.30 | -3.62% | 12,220 |
| Jan 29, 2026 | 21.70 | 23.00 | 21.30 | 22.10 | 22.10 | 4.25% | 2,266 |
| Jan 28, 2026 | 21.00 | 21.70 | 20.80 | 21.20 | 21.20 | - | 10,141 |
| Jan 27, 2026 | 21.20 | 21.60 | 20.50 | 21.20 | 21.20 | 2.42% | 3,422 |
| Jan 26, 2026 | 20.30 | 20.70 | 20.70 | 20.70 | 20.70 | 2.99% | 18 |
| Jan 23, 2026 | 20.50 | 20.80 | 20.10 | 20.10 | 20.10 | -2.90% | 2,236 |
| Jan 22, 2026 | 19.90 | 21.10 | 19.90 | 20.70 | 20.70 | 4.02% | 1,186 |
| Jan 21, 2026 | 19.80 | 21.00 | 17.60 | 19.90 | 19.90 | -2.93% | 1,379 |
| Jan 20, 2026 | 20.70 | 20.70 | 19.95 | 20.50 | 20.50 | -1.44% | 1,657 |
| Jan 19, 2026 | 20.30 | 21.00 | 19.95 | 20.80 | 20.80 | -0.95% | 653 |
| Jan 16, 2026 | 20.90 | 21.10 | 19.95 | 21.00 | 21.00 | 1.94% | 5,196 |
| Jan 15, 2026 | 21.00 | 21.40 | 20.60 | 20.60 | 20.60 | 0.49% | 2,333 |
| Jan 14, 2026 | 20.70 | 21.30 | 20.50 | 20.50 | 20.50 | 1.49% | 1,531 |
| Jan 13, 2026 | 20.30 | 20.30 | 19.50 | 20.20 | 20.20 | -1.46% | 2,487 |
| Jan 12, 2026 | 19.85 | 21.60 | 19.85 | 20.50 | 20.50 | 3.27% | 1,330 |
| Jan 9, 2026 | 19.25 | 19.85 | 19.25 | 19.85 | 19.85 | -0.50% | 1,025 |
| Jan 8, 2026 | 19.90 | 20.00 | 19.65 | 19.95 | 19.95 | -2.21% | 168 |
| Jan 7, 2026 | 20.50 | 20.50 | 20.10 | 20.40 | 20.40 | -2.39% | 6,531 |
| Jan 6, 2026 | 20.60 | 21.00 | 19.90 | 20.90 | 20.90 | 1.46% | 3,545 |
| Jan 5, 2026 | 20.60 | 20.60 | 20.20 | 20.60 | 20.60 | -0.48% | 2,225 |
| Jan 2, 2026 | 19.95 | 20.70 | 19.80 | 20.70 | 20.70 | 5.08% | 2,285 |
| Dec 31, 2025 | 19.45 | 19.75 | 19.45 | 19.70 | 19.70 | 1.55% | 1,434 |
| Dec 30, 2025 | 19.30 | 19.55 | 19.20 | 19.40 | 19.40 | 1.84% | 365 |
| Dec 29, 2025 | 18.90 | 19.35 | 18.10 | 19.05 | 19.05 | -1.80% | 1,078 |
| Dec 24, 2025 | 18.95 | 19.40 | 18.65 | 19.40 | 19.40 | 2.37% | 171 |
| Dec 23, 2025 | 17.65 | 19.20 | 17.65 | 18.95 | 18.95 | 1.07% | 1,611 |
| Dec 22, 2025 | 18.70 | 18.75 | 18.40 | 18.75 | 18.75 | -0.53% | 645 |
| Dec 19, 2025 | 18.30 | 18.90 | 18.30 | 18.85 | 18.85 | 2.72% | 19,158 |
| Dec 18, 2025 | 18.40 | 18.55 | 18.35 | 18.35 | 18.35 | -0.27% | 5,183 |
| Dec 17, 2025 | 18.55 | 18.65 | 18.25 | 18.40 | 18.40 | -0.27% | 4,566 |
| Dec 16, 2025 | 18.40 | 18.90 | 18.40 | 18.45 | 18.45 | -2.38% | 1,454 |
| Dec 15, 2025 | 19.00 | 19.35 | 17.50 | 18.90 | 18.90 | -0.53% | 7,008 |
| Dec 12, 2025 | 18.85 | 19.60 | 18.35 | 19.00 | 19.00 | 2.43% | 13,548 |
| Dec 11, 2025 | 18.30 | 18.90 | 18.15 | 18.55 | 18.55 | 1.64% | 2,277 |
| Dec 10, 2025 | 17.75 | 18.75 | 17.75 | 18.25 | 18.25 | 2.53% | 7,165 |
| Dec 9, 2025 | 17.80 | 17.80 | 17.50 | 17.80 | 17.80 | -1.11% | 2,168 |
| Dec 8, 2025 | 17.75 | 18.25 | 17.50 | 18.00 | 18.00 | -2.17% | 2,054 |
| Dec 5, 2025 | 18.25 | 18.50 | 18.25 | 18.40 | 18.40 | 1.94% | 7,019 |
| Dec 4, 2025 | 18.15 | 18.35 | 18.05 | 18.05 | 18.05 | -1.10% | 5,239 |
| Dec 3, 2025 | 18.15 | 18.25 | 17.50 | 18.25 | 18.25 | -1.08% | 12,148 |
| Dec 2, 2025 | 18.40 | 18.50 | 18.30 | 18.45 | 18.45 | -1.07% | 1,901 |
| Dec 1, 2025 | 18.50 | 18.65 | 18.00 | 18.65 | 18.65 | -1.32% | 1,370 |
| Nov 28, 2025 | 18.70 | 18.90 | 18.50 | 18.90 | 18.90 | 2.44% | 3,267 |
| Nov 27, 2025 | 18.50 | 18.60 | 18.45 | 18.45 | 18.45 | -1.86% | 2,210 |
| Nov 26, 2025 | 18.40 | 18.80 | 18.30 | 18.80 | 18.80 | 1.62% | 1,287 |
| Nov 25, 2025 | 18.50 | 18.75 | 18.00 | 18.50 | 18.50 | 1.65% | 1,735 |
| Nov 24, 2025 | 18.25 | 18.50 | 18.05 | 18.20 | 18.20 | -0.27% | 11,259 |
| Nov 21, 2025 | 18.80 | 18.80 | 17.50 | 18.25 | 18.25 | -3.44% | 37,648 |
| Nov 20, 2025 | 19.00 | 19.45 | 18.90 | 18.90 | 18.90 | -1.82% | 17 |
| Nov 19, 2025 | 19.60 | 19.60 | 19.00 | 19.25 | 19.25 | - | 5,131 |
| Nov 18, 2025 | 19.35 | 19.75 | 19.25 | 19.25 | 19.25 | -1.79% | 1,014 |
| Nov 17, 2025 | 19.25 | 19.60 | 18.70 | 19.60 | 19.60 | 2.08% | 1,130 |
| Nov 14, 2025 | 19.45 | 19.45 | 19.15 | 19.20 | 19.20 | -2.54% | 1,460 |
| Nov 13, 2025 | 19.95 | 22.00 | 19.65 | 19.70 | 19.70 | -2.48% | 1,694 |
| Nov 12, 2025 | 19.95 | 21.00 | 19.95 | 20.20 | 20.20 | -2.42% | 253 |
| Nov 11, 2025 | 20.60 | 21.00 | 20.10 | 20.70 | 20.70 | 2.48% | 42 |
| Nov 10, 2025 | 20.20 | 20.30 | 19.90 | 20.20 | 20.20 | 0.50% | 9,484 |
| Nov 7, 2025 | 20.00 | 20.20 | 20.00 | 20.10 | 20.10 | 0.50% | 2,653 |
| Nov 6, 2025 | 20.00 | 20.00 | 19.20 | 20.00 | 20.00 | 0.76% | 3,583 |
| Nov 5, 2025 | 20.00 | 20.20 | 19.70 | 19.85 | 19.85 | -1.24% | 408 |
| Nov 4, 2025 | 20.10 | 20.10 | 19.65 | 20.10 | 20.10 | - | 2,623 |
| Nov 3, 2025 | 20.50 | 20.50 | 20.10 | 20.10 | 20.10 | 0.50% | 37 |
| Oct 31, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -1.48% | 6,521 |
| Oct 30, 2025 | 20.20 | 21.90 | 18.90 | 20.30 | 20.30 | -3.33% | 551 |
| Oct 29, 2025 | 21.10 | 21.10 | 20.40 | 21.00 | 21.00 | 3.96% | 2,588 |
| Oct 28, 2025 | 20.20 | 20.40 | 19.90 | 20.20 | 20.20 | 2.28% | 10,802 |
| Oct 27, 2025 | 19.85 | 20.07 | 19.75 | 19.75 | 19.75 | - | 1,407 |
| Oct 24, 2025 | 20.00 | 20.00 | 19.50 | 19.75 | 19.75 | 0.51% | 15,208 |
| Oct 23, 2025 | 19.60 | 19.95 | 19.50 | 19.65 | 19.65 | 1.81% | 22,608 |
| Oct 22, 2025 | 19.30 | 19.85 | 19.25 | 19.30 | 19.30 | -2.03% | 13,373 |
| Oct 21, 2025 | 19.25 | 20.10 | 17.70 | 19.70 | 19.70 | 2.34% | 1,161 |
| Oct 20, 2025 | 19.75 | 19.75 | 19.00 | 19.25 | 19.25 | -4.23% | 2,211 |
| Oct 17, 2025 | 19.60 | 20.10 | 19.30 | 20.10 | 20.10 | 3.08% | 9,602 |
| Oct 16, 2025 | 19.65 | 20.40 | 19.30 | 19.50 | 19.50 | -1.76% | 629 |
| Oct 15, 2025 | 19.45 | 19.85 | 19.30 | 19.85 | 19.85 | 5.87% | 55,343 |