Tainwala Chemicals and Plastics (India) Limited (BOM:507785)
India · Delayed Price · Currency is INR 177.75
+2.60 (1.48%)
At close: Mar 25, 2026
BOM:507785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 171.35 | 178.90 | 170.00 | 172.75 | 172.75 | -2.81% | 486 |
| Mar 25, 2026 | 176.40 | 177.75 | 176.10 | 177.75 | 177.75 | 1.48% | 43 |
| Mar 24, 2026 | 178.00 | 178.00 | 175.15 | 175.15 | 175.15 | 0.60% | 44 |
| Mar 23, 2026 | 178.00 | 178.00 | 173.10 | 174.10 | 174.10 | -2.19% | 62 |
| Mar 20, 2026 | 183.85 | 183.85 | 178.00 | 178.00 | 178.00 | -1.79% | 36 |
| Mar 19, 2026 | 184.10 | 185.25 | 181.25 | 181.25 | 181.25 | -2.55% | 229 |
| Mar 18, 2026 | 186.05 | 186.05 | 186.00 | 186.00 | 186.00 | 1.03% | 257 |
| Mar 17, 2026 | 184.35 | 184.35 | 184.10 | 184.10 | 184.10 | 0.16% | 2 |
| Mar 16, 2026 | 191.05 | 191.60 | 183.80 | 183.80 | 183.80 | -5.86% | 250 |
| Mar 13, 2026 | 196.50 | 196.50 | 194.05 | 195.25 | 195.25 | -0.64% | 81 |
| Mar 12, 2026 | 196.50 | 209.50 | 196.50 | 196.50 | 196.50 | -1.18% | 140 |
| Mar 11, 2026 | 197.45 | 198.85 | 197.40 | 198.85 | 198.85 | 1.77% | 72 |
| Mar 10, 2026 | 195.45 | 195.45 | 195.40 | 195.40 | 195.40 | 3.39% | 78 |
| Mar 9, 2026 | 196.05 | 196.05 | 189.00 | 189.00 | 189.00 | -9.16% | 230 |
| Mar 6, 2026 | 203.00 | 208.05 | 203.00 | 208.05 | 208.05 | 3.10% | 3 |
| Mar 5, 2026 | 202.50 | 207.00 | 201.80 | 201.80 | 201.80 | 2.07% | 172 |
| Mar 4, 2026 | 189.00 | 199.85 | 187.10 | 197.70 | 197.70 | 2.51% | 537 |
| Mar 2, 2026 | 202.00 | 202.35 | 180.00 | 192.85 | 192.85 | -7.53% | 1,011 |
| Feb 27, 2026 | 206.25 | 224.80 | 201.10 | 208.55 | 208.55 | 1.12% | 329 |
| Feb 26, 2026 | 195.50 | 209.00 | 193.95 | 206.25 | 206.25 | 5.53% | 1,058 |
| Feb 25, 2026 | 195.00 | 196.00 | 195.00 | 195.45 | 195.45 | 6.17% | 102 |
| Feb 24, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 0.03% | 3 |
| Feb 20, 2026 | 187.30 | 187.35 | 184.05 | 184.05 | 184.05 | 0.35% | 52 |
| Feb 19, 2026 | 183.45 | 199.90 | 183.40 | 183.40 | 183.40 | - | 385 |
| Feb 18, 2026 | 167.00 | 184.00 | 167.00 | 183.40 | 183.40 | 1.89% | 376 |
| Feb 16, 2026 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 0.56% | 11 |
| Feb 13, 2026 | 187.95 | 187.95 | 178.05 | 179.00 | 179.00 | -2.72% | 306 |
| Feb 12, 2026 | 192.65 | 192.65 | 184.00 | 184.00 | 184.00 | -2.41% | 4,615 |
| Feb 11, 2026 | 189.95 | 190.50 | 183.00 | 188.55 | 188.55 | 0.80% | 743 |
| Feb 10, 2026 | 207.05 | 208.00 | 185.00 | 187.05 | 187.05 | -8.31% | 5,358 |
| Feb 9, 2026 | 178.85 | 204.30 | 177.50 | 204.00 | 204.00 | 19.82% | 42,137 |
| Feb 6, 2026 | 170.00 | 170.25 | 170.00 | 170.25 | 170.25 | -1.02% | 1,517 |
| Feb 5, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 1 |
| Feb 4, 2026 | 177.00 | 178.50 | 172.00 | 172.00 | 172.00 | -1.71% | 719 |
| Feb 3, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 3.73% | 105 |
| Feb 2, 2026 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | -2.49% | 81 |
| Feb 1, 2026 | 181.00 | 181.00 | 173.00 | 173.00 | 173.00 | -5.21% | 503 |
| Jan 30, 2026 | 180.00 | 182.50 | 180.00 | 182.50 | 182.50 | 4.26% | 102 |
| Jan 29, 2026 | 169.35 | 180.00 | 168.80 | 175.05 | 175.05 | -2.70% | 937 |
| Jan 28, 2026 | 175.00 | 179.90 | 170.70 | 179.90 | 179.90 | 9.63% | 796 |
| Jan 27, 2026 | 172.05 | 172.05 | 164.10 | 164.10 | 164.10 | -4.62% | 187 |
| Jan 23, 2026 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | -1.12% | 1 |
| Jan 22, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2.41% | 9 |
| Jan 21, 2026 | 168.85 | 171.05 | 165.30 | 169.90 | 169.90 | 0.65% | 1,130 |
| Jan 20, 2026 | 173.35 | 173.35 | 168.60 | 168.80 | 168.80 | -5.25% | 149 |
| Jan 19, 2026 | 182.05 | 182.05 | 178.10 | 178.15 | 178.15 | -2.46% | 1,135 |
| Jan 16, 2026 | 183.00 | 183.00 | 180.00 | 182.65 | 182.65 | 2.21% | 44 |
| Jan 14, 2026 | 179.85 | 187.45 | 173.60 | 178.70 | 178.70 | -0.64% | 6,053 |
| Jan 13, 2026 | 179.15 | 182.00 | 178.90 | 179.85 | 179.85 | -1.53% | 199 |
| Jan 12, 2026 | 181.05 | 182.65 | 178.00 | 182.65 | 182.65 | 0.88% | 911 |