Tainwala Chemicals and Plastics (India) Limited (BOM:507785)
India · Delayed Price · Currency is INR 190.25
-7.75 (-3.91%)
At close: Oct 7, 2026
BOM:507785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 198.50 | 198.50 | 190.25 | 190.25 | 190.25 | -3.91% | 83 |
| Oct 6, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.05% | 3 |
| Oct 5, 2026 | 200.25 | 200.25 | 197.80 | 197.90 | 197.90 | -1.84% | 159 |
| Oct 1, 2026 | 202.25 | 202.25 | 200.60 | 201.60 | 201.60 | -3.54% | 14 |
| Sep 30, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 1.95% | 15 |
| Sep 28, 2026 | 205.10 | 205.10 | 205.00 | 205.00 | 205.00 | -1.68% | 50 |
| Sep 25, 2026 | 211.60 | 211.60 | 208.50 | 208.50 | 208.50 | -2.20% | 163 |
| Sep 23, 2026 | 216.30 | 216.30 | 212.55 | 213.20 | 213.20 | -1.43% | 250 |
| Sep 22, 2026 | 222.00 | 225.00 | 212.15 | 216.30 | 216.30 | -2.57% | 563 |
| Sep 21, 2026 | 230.00 | 234.45 | 215.10 | 222.00 | 222.00 | 3.52% | 674 |
| Sep 18, 2026 | 207.65 | 217.00 | 207.65 | 214.45 | 214.45 | 0.80% | 105 |
| Sep 16, 2026 | 207.15 | 212.75 | 202.05 | 212.75 | 212.75 | 2.68% | 27 |
| Sep 15, 2026 | 207.25 | 207.25 | 207.20 | 207.20 | 207.20 | - | 11 |
| Sep 11, 2026 | 207.25 | 207.25 | 207.20 | 207.20 | 207.20 | - | 112 |
| Sep 10, 2026 | 212.45 | 212.45 | 207.20 | 207.20 | 207.20 | -2.72% | 12 |
| Sep 9, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | 1 |
| Sep 8, 2026 | 214.50 | 215.00 | 213.00 | 213.00 | 213.00 | -0.70% | 645 |
| Sep 7, 2026 | 210.00 | 214.50 | 210.00 | 214.50 | 214.50 | -0.26% | 7 |
| Sep 4, 2026 | 205.05 | 215.05 | 205.05 | 215.05 | 215.05 | 3.46% | 91 |
| Sep 3, 2026 | 207.60 | 213.05 | 207.60 | 207.85 | 207.85 | 0.05% | 55 |
| Sep 2, 2026 | 207.00 | 213.60 | 207.00 | 207.75 | 207.75 | 0.36% | 69 |
| Sep 1, 2026 | 207.20 | 207.25 | 207.00 | 207.00 | 207.00 | -0.05% | 378 |
| Aug 31, 2026 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | 0.05% | 1 |
| Aug 28, 2026 | 212.55 | 212.55 | 207.00 | 207.00 | 207.00 | -2.61% | 111 |
| Aug 25, 2026 | 221.10 | 221.10 | 212.00 | 212.55 | 212.55 | -3.91% | 1,626 |
| 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 |