Tainwala Chemicals and Plastics (India) Limited (NSE:TAINWALCHM)
India · Delayed Price · Currency is INR 182.00
+6.67 (3.80%)
Apr 6, 2026, 3:29 PM IST
NSE:TAINWALCHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 175.51 | 178.49 | 171.00 | 175.33 | 175.33 | -1.80% | 3,003 |
| Apr 1, 2026 | 169.64 | 179.00 | 169.64 | 178.55 | 178.55 | 5.57% | 4,626 |
| Mar 30, 2026 | 167.05 | 175.98 | 162.05 | 169.13 | 169.13 | -0.76% | 6,476 |
| Mar 27, 2026 | 178.00 | 182.94 | 166.10 | 170.42 | 170.42 | -4.90% | 10,248 |
| Mar 25, 2026 | 183.38 | 185.79 | 176.72 | 179.21 | 179.21 | 2.04% | 5,215 |
| Mar 24, 2026 | 182.82 | 184.00 | 174.25 | 175.63 | 175.63 | 0.61% | 3,615 |
| Mar 23, 2026 | 182.00 | 182.01 | 174.25 | 174.57 | 174.57 | -3.77% | 3,137 |
| Mar 20, 2026 | 182.75 | 187.67 | 180.40 | 181.40 | 181.40 | -0.59% | 2,802 |
| Mar 19, 2026 | 184.51 | 185.50 | 180.11 | 182.47 | 182.47 | -1.60% | 4,034 |
| Mar 18, 2026 | 185.00 | 192.05 | 183.10 | 185.43 | 185.43 | 0.89% | 2,468 |
| Mar 17, 2026 | 184.99 | 188.65 | 182.10 | 183.79 | 183.79 | -0.43% | 1,497 |
| Mar 16, 2026 | 196.40 | 196.40 | 181.58 | 184.59 | 184.59 | -4.62% | 3,714 |
| Mar 13, 2026 | 198.54 | 199.85 | 191.57 | 193.54 | 193.54 | -2.03% | 7,523 |
| Mar 12, 2026 | 197.19 | 200.36 | 192.00 | 197.55 | 197.55 | -0.79% | 1,451 |
| Mar 11, 2026 | 203.43 | 204.95 | 197.01 | 199.12 | 199.12 | -2.12% | 1,911 |
| Mar 10, 2026 | 191.10 | 205.00 | 191.10 | 203.43 | 203.43 | 6.19% | 5,797 |
| Mar 9, 2026 | 201.50 | 201.50 | 191.20 | 191.58 | 191.58 | -5.18% | 2,253 |
| Mar 6, 2026 | 200.20 | 205.48 | 199.99 | 202.05 | 202.05 | -0.61% | 1,643 |
| Mar 5, 2026 | 204.90 | 208.79 | 202.20 | 203.29 | 203.29 | 1.83% | 4,725 |
| Mar 4, 2026 | 183.15 | 218.00 | 181.01 | 199.63 | 199.63 | 4.07% | 22,151 |
| Mar 2, 2026 | 207.90 | 207.90 | 186.66 | 191.83 | 191.83 | -8.29% | 11,242 |
| Feb 27, 2026 | 203.00 | 218.23 | 202.01 | 209.18 | 209.18 | 1.77% | 23,232 |
| Feb 26, 2026 | 199.00 | 207.00 | 194.05 | 205.54 | 205.54 | 5.99% | 23,887 |
| Feb 25, 2026 | 190.00 | 198.00 | 186.00 | 193.92 | 193.92 | 2.02% | 8,733 |
| Feb 24, 2026 | 190.36 | 193.45 | 185.01 | 190.08 | 190.08 | 0.35% | 6,246 |
| Feb 23, 2026 | 189.90 | 194.70 | 184.00 | 189.42 | 189.42 | 1.61% | 8,602 |
| Feb 20, 2026 | 185.50 | 191.00 | 183.07 | 186.42 | 186.42 | 1.98% | 10,478 |
| Feb 19, 2026 | 181.70 | 186.00 | 181.55 | 182.80 | 182.80 | -0.48% | 1,803 |
| Feb 18, 2026 | 186.99 | 188.50 | 180.00 | 183.68 | 183.68 | 0.20% | 8,205 |
| Feb 17, 2026 | 182.00 | 187.80 | 182.00 | 183.32 | 183.32 | -0.23% | 2,294 |
| Feb 16, 2026 | 179.90 | 186.90 | 175.94 | 183.75 | 183.75 | 2.43% | 5,218 |
| Feb 13, 2026 | 182.99 | 187.00 | 177.25 | 179.39 | 179.39 | -1.77% | 7,590 |
| Feb 12, 2026 | 187.25 | 190.00 | 181.25 | 182.62 | 182.62 | -0.96% | 18,412 |
| Feb 11, 2026 | 188.00 | 192.80 | 182.15 | 184.39 | 184.39 | -0.98% | 14,415 |
| Feb 10, 2026 | 208.00 | 208.80 | 184.10 | 186.21 | 186.21 | -8.63% | 72,922 |
| Feb 9, 2026 | 173.66 | 203.79 | 171.50 | 203.79 | 203.79 | 20.00% | 168,420 |
| Feb 6, 2026 | 170.33 | 174.40 | 168.31 | 169.83 | 169.83 | -0.97% | 651 |
| Feb 5, 2026 | 177.00 | 177.40 | 170.00 | 171.50 | 171.50 | -1.59% | 1,688 |
| Feb 4, 2026 | 179.70 | 181.99 | 171.37 | 174.27 | 174.27 | 0.66% | 10,889 |
| Feb 3, 2026 | 172.51 | 182.54 | 171.55 | 173.12 | 173.12 | 1.70% | 2,993 |
| Feb 2, 2026 | 176.38 | 176.38 | 168.18 | 170.22 | 170.22 | -1.19% | 1,917 |
| Feb 1, 2026 | 175.40 | 183.99 | 170.05 | 172.27 | 172.27 | -4.50% | 4,417 |
| Jan 30, 2026 | 181.00 | 184.47 | 178.00 | 180.39 | 180.39 | -1.72% | 2,887 |
| Jan 29, 2026 | 174.00 | 183.99 | 169.02 | 183.55 | 183.55 | 6.52% | 15,235 |
| Jan 28, 2026 | 168.01 | 176.29 | 166.00 | 172.31 | 172.31 | 2.56% | 4,985 |
| Jan 27, 2026 | 170.29 | 178.79 | 165.50 | 168.01 | 168.01 | -1.83% | 1,964 |
| Jan 23, 2026 | 176.50 | 176.50 | 166.20 | 171.14 | 171.14 | 0.49% | 3,059 |
| Jan 22, 2026 | 170.01 | 180.50 | 167.00 | 170.31 | 170.31 | 0.01% | 3,026 |
| Jan 21, 2026 | 172.01 | 173.97 | 165.00 | 170.29 | 170.29 | -0.86% | 5,644 |
| Jan 20, 2026 | 174.25 | 177.99 | 171.00 | 171.77 | 171.77 | -2.70% | 2,482 |