Tainwala Chemicals and Plastics (India) Limited (BOM:507785)
India · Delayed Price · Currency is INR 207.35
+3.85 (1.89%)
At close: May 6, 2026
BOM:507785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 208.45 | 208.45 | 205.30 | 205.30 | 205.30 | -0.99% | 102 |
| May 6, 2026 | 203.55 | 216.85 | 203.55 | 207.35 | 207.35 | 1.89% | 136 |
| May 4, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -0.73% | 100 |
| Apr 30, 2026 | 195.25 | 205.00 | 195.25 | 205.00 | 205.00 | 0.56% | 3 |
| Apr 29, 2026 | 209.85 | 209.85 | 202.00 | 203.85 | 203.85 | 0.97% | 60 |
| Apr 28, 2026 | 208.85 | 210.00 | 201.90 | 201.90 | 201.90 | -1.51% | 151 |
| Apr 27, 2026 | 195.00 | 211.95 | 195.00 | 205.00 | 205.00 | 5.48% | 229 |
| Apr 24, 2026 | 198.85 | 198.85 | 193.85 | 194.35 | 194.35 | -3.55% | 47 |
| Apr 23, 2026 | 207.10 | 207.45 | 201.50 | 201.50 | 201.50 | -2.75% | 84 |
| Apr 22, 2026 | 201.50 | 209.85 | 201.50 | 207.20 | 207.20 | 2.83% | 543 |
| Apr 21, 2026 | 208.00 | 208.00 | 195.00 | 201.50 | 201.50 | 2.39% | 686 |
| Apr 17, 2026 | 200.85 | 206.50 | 192.15 | 196.80 | 196.80 | -5.36% | 907 |
| Apr 16, 2026 | 203.20 | 207.95 | 198.05 | 207.95 | 207.95 | 2.82% | 57 |
| Apr 15, 2026 | 193.35 | 206.00 | 190.15 | 202.25 | 202.25 | 7.01% | 716 |
| Apr 13, 2026 | 185.25 | 189.00 | 181.20 | 189.00 | 189.00 | -0.53% | 11 |
| Apr 10, 2026 | 196.45 | 196.45 | 186.10 | 190.00 | 190.00 | 5.41% | 1,014 |
| Apr 9, 2026 | 180.40 | 180.40 | 180.25 | 180.25 | 180.25 | -2.44% | 104 |
| Apr 8, 2026 | 183.90 | 184.75 | 183.00 | 184.75 | 184.75 | 5.42% | 112 |
| Apr 7, 2026 | 180.00 | 180.00 | 175.25 | 175.25 | 175.25 | -2.64% | 23 |
| Apr 6, 2026 | 178.85 | 180.00 | 178.85 | 180.00 | 180.00 | 4.05% | 47 |
| Apr 2, 2026 | 173.05 | 173.05 | 171.85 | 173.00 | 173.00 | -2.86% | 60 |
| Apr 1, 2026 | 176.45 | 185.00 | 174.10 | 178.10 | 178.10 | 6.46% | 272 |
| Mar 30, 2026 | 165.70 | 171.95 | 162.00 | 167.30 | 167.30 | -3.15% | 1,956 |
| 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 |