Tata Steel Limited (LON:TTST)
London
· Delayed Price · Currency is GBP · Price in USD 22.90
0.00 (0.00%)
Apr 29, 2026, 1:00 PM GMT
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | - | -0.44% | 2 |
| Apr 28, 2026 | 22.90 | 23.39 | 22.40 | 22.90 | 22.90 | -2.14% | 20,109 |
| Apr 27, 2026 | 23.10 | 23.40 | 22.00 | 23.40 | 23.40 | 1.30% | 3,417 |
| Apr 24, 2026 | 22.60 | 23.10 | 22.00 | 23.10 | 23.10 | 1.76% | 2,179 |
| Apr 23, 2026 | 22.70 | 22.70 | 22.30 | 22.70 | 22.70 | -1.30% | 71 |
| Apr 22, 2026 | 22.70 | 23.30 | 22.40 | 23.00 | 23.00 | 1.32% | 3,497 |
| Apr 21, 2026 | 22.80 | 23.30 | 22.30 | 22.70 | 22.70 | -6.58% | 939 |
| Apr 20, 2026 | 22.70 | 24.30 | 22.50 | 24.30 | 24.30 | 5.19% | 25,248 |
| Apr 17, 2026 | 22.30 | 23.90 | 22.30 | 23.10 | 23.10 | 0.87% | 1,345 |
| Apr 16, 2026 | 22.10 | 23.40 | 22.10 | 22.90 | 22.90 | 1.33% | 2,132 |
| Apr 15, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | -0.44% | 65,259 |
| Apr 14, 2026 | 22.00 | 23.10 | 21.90 | 22.70 | 22.70 | 4.61% | 3,475 |
| Apr 13, 2026 | 21.70 | 22.60 | 19.55 | 21.70 | 21.70 | -2.25% | 3,671 |
| Apr 10, 2026 | 21.90 | 22.50 | 21.60 | 22.20 | 22.20 | 3.26% | 5,886 |
| Apr 9, 2026 | 22.00 | 22.50 | 19.55 | 21.50 | 21.50 | -4.02% | 555 |
| Apr 8, 2026 | 21.40 | 22.40 | 21.20 | 22.40 | 22.40 | 6.67% | 351 |
| Apr 7, 2026 | 20.70 | 21.44 | 20.50 | 21.00 | 21.00 | -1.87% | 15,270 |
| Apr 2, 2026 | 20.30 | 21.40 | 20.30 | 21.40 | 21.40 | -0.47% | 9,716 |
| Apr 1, 2026 | 20.90 | 21.50 | 20.60 | 21.50 | 21.50 | 2.38% | 8,426 |
| Mar 31, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 2.44% | 7,366 |
| Mar 30, 2026 | 20.50 | 20.50 | 19.65 | 20.50 | 20.50 | 0.49% | 11,012 |
| Mar 27, 2026 | 20.40 | 20.80 | 19.90 | 20.40 | 20.40 | -1.92% | 10,594 |
| Mar 26, 2026 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | 1.46% | 747 |
| Mar 25, 2026 | 20.70 | 21.20 | 20.50 | 20.50 | 20.50 | -2.38% | 439 |
| Mar 24, 2026 | 20.30 | 21.00 | 20.10 | 21.00 | 21.00 | 4.48% | 4,453 |
| Mar 23, 2026 | 19.75 | 21.20 | 19.50 | 20.10 | 20.10 | -2.90% | 4,767 |
| Mar 20, 2026 | 20.90 | 21.33 | 19.90 | 20.70 | 20.70 | 3.50% | 10,424 |
| Mar 19, 2026 | 20.20 | 20.80 | 19.90 | 20.00 | 20.00 | -4.31% | 2,663 |
| Mar 18, 2026 | 20.90 | 21.20 | 20.50 | 20.90 | 20.90 | -1.88% | 846 |
| Mar 17, 2026 | 20.90 | 22.00 | 20.50 | 21.30 | 21.30 | 4.41% | 3,566 |
| Mar 16, 2026 | 19.90 | 20.40 | 19.65 | 20.40 | 20.40 | - | 6,719 |
| Mar 13, 2026 | 19.70 | 20.50 | 19.55 | 20.40 | 20.40 | -2.39% | 5,049 |
| Mar 12, 2026 | 20.70 | 21.00 | 20.70 | 20.90 | 20.90 | -2.34% | 2,268 |
| Mar 11, 2026 | 21.20 | 21.40 | 20.60 | 21.40 | 21.40 | 0.47% | 2,036 |
| Mar 10, 2026 | 21.10 | 21.30 | 20.50 | 21.30 | 21.30 | 1.91% | 1,417 |
| Mar 9, 2026 | 20.60 | 20.90 | 19.90 | 20.90 | 20.90 | -0.48% | 50 |
| 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 | 21.80 | 23.00 | 23.00 | 0.44% | 10,078 |
| Feb 27, 2026 | 23.50 | 24.70 | 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% | 4,850 |
| Feb 25, 2026 | 23.60 | 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% | 4,607 |
| Feb 10, 2026 | 22.20 | 23.50 | 22.20 | 23.50 | 23.50 | 6.82% | 7,447 |
| 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 | 20.70 | 20.70 | 20.30 | 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% | 2,488 |
| 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% | 2,056 |
| 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 |