Tainwala Chemicals and Plastics (India) Limited (BOM:507785)
India · Delayed Price · Currency is INR 221.20
+5.00 (2.31%)
At close: Aug 24, 2026
BOM:507785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 215.15 | 221.20 | 213.85 | 221.20 | 221.20 | 2.31% | 216 |
| Aug 21, 2026 | 227.00 | 228.90 | 216.20 | 216.20 | 216.20 | -3.29% | 655 |
| Aug 20, 2026 | 221.90 | 240.00 | 221.90 | 223.55 | 223.55 | 1.68% | 3,855 |
| Aug 19, 2026 | 214.00 | 219.85 | 214.00 | 219.85 | 219.85 | 2.69% | 536 |
| Aug 18, 2026 | 212.00 | 215.15 | 212.00 | 214.10 | 214.10 | 3.53% | 150 |
| Aug 17, 2026 | 203.95 | 206.80 | 203.95 | 206.80 | 206.80 | 0.49% | 405 |
| Aug 14, 2026 | 209.75 | 212.80 | 205.80 | 205.80 | 205.80 | 0.83% | 426 |
| Aug 13, 2026 | 201.00 | 207.00 | 201.00 | 204.10 | 204.10 | -0.10% | 275 |
| Aug 12, 2026 | 200.25 | 204.80 | 200.25 | 204.30 | 204.30 | 2.00% | 143 |
| Aug 11, 2026 | 237.00 | 237.00 | 200.30 | 200.30 | 200.30 | 0.83% | 3 |
| Aug 10, 2026 | 204.80 | 207.75 | 200.00 | 201.65 | 198.65 | -3.26% | 534 |
| Aug 7, 2026 | 208.00 | 208.45 | 205.30 | 208.45 | 205.35 | 0.22% | 190 |
| Aug 6, 2026 | 220.00 | 220.00 | 204.50 | 208.00 | 204.91 | -3.84% | 906 |
| Aug 5, 2026 | 211.05 | 221.10 | 204.95 | 216.30 | 213.08 | 2.68% | 1,298 |
| Aug 4, 2026 | 214.05 | 214.05 | 205.00 | 210.65 | 207.52 | 2.71% | 172 |
| Aug 3, 2026 | 201.30 | 219.00 | 195.50 | 205.10 | 202.05 | 1.89% | 1,793 |
| Jul 30, 2026 | 197.95 | 201.40 | 195.30 | 201.30 | 198.31 | 1.16% | 407 |
| Jul 29, 2026 | 200.05 | 200.05 | 199.00 | 199.00 | 196.04 | -0.48% | 130 |
| Jul 28, 2026 | 207.95 | 208.50 | 198.55 | 199.95 | 196.98 | -1.21% | 280 |
| Jul 27, 2026 | 202.85 | 204.75 | 200.00 | 202.40 | 199.39 | -3.62% | 72 |
| Jul 24, 2026 | 196.60 | 210.00 | 196.60 | 210.00 | 206.88 | 3.65% | 127 |
| Jul 23, 2026 | 203.05 | 205.00 | 200.60 | 202.60 | 199.59 | -0.12% | 197 |
| Jul 22, 2026 | 206.65 | 212.50 | 202.85 | 202.85 | 199.83 | -2.76% | 253 |
| Jul 21, 2026 | 209.05 | 213.00 | 207.15 | 208.60 | 205.50 | -0.19% | 739 |
| Jul 20, 2026 | 235.00 | 235.00 | 205.60 | 209.00 | 205.89 | -2.86% | 2,796 |
| Jul 17, 2026 | 210.35 | 220.55 | 210.35 | 215.15 | 211.95 | -2.03% | 2,969 |
| Jul 16, 2026 | 238.95 | 238.95 | 214.50 | 219.60 | 216.33 | 1.01% | 6,820 |
| Jul 15, 2026 | 224.00 | 227.40 | 212.10 | 217.40 | 214.17 | -3.46% | 7,975 |
| Jul 14, 2026 | 237.05 | 258.70 | 224.10 | 225.20 | 221.85 | -3.22% | 22,023 |
| Jul 13, 2026 | 193.50 | 232.70 | 193.50 | 232.70 | 229.24 | 19.98% | 28,128 |
| Jul 10, 2026 | 197.80 | 197.80 | 192.10 | 193.95 | 191.06 | -7.20% | 59 |
| Jul 1, 2026 | 208.15 | 229.75 | 208.15 | 209.00 | 205.89 | 8.18% | 64 |
| Jun 29, 2026 | 196.35 | 196.35 | 191.00 | 193.20 | 190.33 | -1.60% | 94 |
| Jun 25, 2026 | 196.10 | 196.90 | 196.10 | 196.35 | 193.43 | -1.33% | 3 |
| Jun 24, 2026 | 195.85 | 213.70 | 195.80 | 199.00 | 196.04 | 1.79% | 92 |
| Jun 23, 2026 | 199.00 | 205.00 | 195.50 | 195.50 | 192.59 | -4.66% | 110 |
| Jun 19, 2026 | 205.05 | 205.05 | 205.05 | 205.05 | 202.00 | 3.27% | 1 |
| Jun 18, 2026 | 198.55 | 198.55 | 198.55 | 198.55 | 195.60 | -1.71% | 1,000 |
| Jun 17, 2026 | 201.05 | 202.00 | 201.00 | 202.00 | 198.99 | 1.00% | 325 |
| Jun 16, 2026 | 200.40 | 200.40 | 200.00 | 200.00 | 197.02 | 1.01% | 55 |
| Jun 15, 2026 | 204.85 | 204.85 | 198.00 | 198.00 | 195.05 | -1.00% | 651 |
| Jun 12, 2026 | 200.00 | 200.00 | 198.95 | 200.00 | 197.02 | 2.83% | 374 |
| Jun 11, 2026 | 195.75 | 195.75 | 191.00 | 194.50 | 191.61 | -3.16% | 430 |
| Jun 10, 2026 | 200.85 | 200.85 | 200.85 | 200.85 | 197.86 | -0.77% | 1 |
| Jun 9, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 199.39 | 4.73% | 5 |
| Jun 8, 2026 | 192.60 | 194.15 | 192.60 | 193.25 | 190.37 | -3.37% | 68 |
| Jun 5, 2026 | 196.50 | 200.00 | 193.90 | 200.00 | 197.02 | 1.27% | 284 |
| Jun 4, 2026 | 193.55 | 198.00 | 193.55 | 197.50 | 194.56 | 2.86% | 3 |
| Jun 3, 2026 | 192.45 | 193.70 | 190.05 | 192.00 | 189.14 | -0.23% | 1,854 |
| Jun 2, 2026 | 195.00 | 195.20 | 192.30 | 192.45 | 189.59 | -2.78% | 34 |