Tata Steel Limited (LUX:TTSTE)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 19.00
-0.10 (-0.52%)
At close: Sep 30, 2025
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Sep 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.58% | - |
| Sep 25, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Sep 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Sep 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Sep 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 16, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Sep 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 9, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Sep 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Sep 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Sep 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 6.11% | - |
| Sep 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Sep 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Aug 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Aug 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Aug 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Aug 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | - |
| Aug 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Aug 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Aug 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Aug 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Aug 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| Aug 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Aug 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Aug 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 8, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Aug 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Aug 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Aug 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.00% | - |
| Aug 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Jul 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Jul 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Jul 29, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Jul 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Jul 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Jul 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Jul 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jul 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jul 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jul 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |