Tata Steel Limited (LUX:TTSTE)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR · Price in USD
19.80
+0.20 (1.02%)
At close: Oct 23, 2025

Tata Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202519.8019.8019.8019.8019.801.02%-
Oct 21, 202519.6019.6019.6019.6019.60--
Oct 20, 202519.6019.6019.6019.6019.60--
Oct 17, 202519.6019.6019.6019.6019.60-1.01%-
Oct 16, 202519.8019.8019.8019.8019.800.51%-
Oct 15, 202519.7019.7019.7019.7019.703.14%-
Oct 14, 202519.1019.1019.1019.1019.10-2.05%-
Oct 13, 202519.5019.5019.5019.5019.50-0.51%-
Oct 10, 202519.6019.6019.6019.6019.60-1.51%-
Oct 9, 202519.9019.9019.9019.9019.902.58%-
Oct 8, 202519.4019.4019.4019.4019.400.52%-
Oct 7, 202519.3019.3019.3019.3019.300.52%-
Oct 6, 202519.2019.2019.2019.2019.20-1.54%-
Oct 3, 202519.5019.5019.5019.5019.503.17%-
Oct 1, 202518.9018.9018.9018.9018.90-0.53%-
Sep 30, 202519.0019.0019.0019.0019.00-0.52%-
Sep 29, 202519.1019.1019.1019.1019.101.06%-
Sep 26, 202518.9018.9018.9018.9018.90-2.58%-
Sep 25, 202519.4019.4019.4019.4019.40-0.51%-
Sep 24, 202519.5019.5019.5019.5019.50--
Sep 23, 202519.5019.5019.5019.5019.500.52%-
Sep 22, 202519.4019.4019.4019.4019.40-0.51%-
Sep 19, 202519.5019.5019.5019.5019.50--
Sep 18, 202519.5019.5019.5019.5019.50--
Sep 17, 202519.5019.5019.5019.5019.50--
Sep 16, 202519.5019.5019.5019.5019.501.56%-
Sep 15, 202519.2019.2019.2019.2019.20--
Sep 12, 202519.2019.2019.2019.2019.20--
Sep 11, 202519.2019.2019.2019.2019.20--
Sep 10, 202519.2019.2019.2019.2019.20--
Sep 9, 202519.2019.2019.2019.2019.20--
Sep 8, 202519.2019.2019.2019.2019.201.05%-
Sep 5, 202519.0019.0019.0019.0019.000.53%-
Sep 4, 202518.9018.9018.9018.9018.90-1.05%-
Sep 3, 202519.1019.1019.1019.1019.106.11%-
Sep 2, 202518.0018.0018.0018.0018.001.12%-
Sep 1, 202517.8017.8017.8017.8017.801.71%-
Aug 29, 202517.5017.5017.5017.5017.50--
Aug 28, 202517.5017.5017.5017.5017.50-1.13%-
Aug 26, 202517.7017.7017.7017.7017.70-2.75%-
Aug 25, 202518.2018.2018.2018.2018.200.55%-
Aug 22, 202518.1018.1018.1018.1018.10-2.16%-
Aug 21, 202518.5018.5018.5018.5018.50-0.54%-
Aug 20, 202518.6018.6018.6018.6018.601.64%-
Aug 19, 202518.3018.3018.3018.3018.301.10%-
Aug 18, 202518.1018.1018.1018.1018.102.26%-
Aug 14, 202517.7017.7017.7017.7017.70-3.28%-
Aug 13, 202518.3018.3018.3018.3018.30--
Aug 12, 202518.3018.3018.3018.3018.301.10%-
Aug 11, 202518.1018.1018.1018.1018.10--