Tainwala Chemicals and Plastics (India) Limited (NSE:TAINWALCHM)
India · Delayed Price · Currency is INR 182.52
-1.16 (-0.63%)
Feb 19, 2026, 3:28 PM IST
NSE:TAINWALCHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 184.39 | 184.39 | 174.15 | 176.54 | 176.54 | -3.78% | 4,950 |
| Jan 16, 2026 | 181.99 | 187.89 | 181.22 | 183.48 | 183.48 | 1.09% | 2,287 |
| Jan 14, 2026 | 175.08 | 189.98 | 172.50 | 181.50 | 181.50 | 0.81% | 18,170 |
| Jan 13, 2026 | 182.18 | 182.90 | 177.51 | 180.05 | 180.05 | -1.30% | 2,181 |
| Jan 12, 2026 | 181.59 | 183.86 | 178.10 | 182.43 | 182.43 | 0.46% | 2,967 |
| Jan 9, 2026 | 185.00 | 190.00 | 181.00 | 181.59 | 181.59 | -1.72% | 6,644 |
| Jan 8, 2026 | 191.01 | 191.50 | 183.00 | 184.77 | 184.77 | -2.50% | 4,022 |
| Jan 7, 2026 | 183.21 | 193.46 | 183.21 | 189.50 | 189.50 | 1.08% | 2,613 |
| Jan 6, 2026 | 189.29 | 192.78 | 187.00 | 187.47 | 187.47 | -0.96% | 2,798 |
| Jan 5, 2026 | 197.70 | 197.70 | 186.35 | 189.29 | 189.29 | -2.09% | 6,531 |
| Jan 2, 2026 | 199.00 | 199.00 | 190.50 | 193.33 | 193.33 | -1.11% | 2,941 |
| Jan 1, 2026 | 193.00 | 199.50 | 192.00 | 195.50 | 195.50 | 1.30% | 1,190 |
| Dec 31, 2025 | 194.41 | 197.90 | 192.12 | 192.99 | 192.99 | -0.81% | 3,193 |
| Dec 30, 2025 | 198.49 | 198.49 | 191.73 | 194.56 | 194.56 | -0.55% | 1,766 |
| Dec 29, 2025 | 200.52 | 201.99 | 192.25 | 195.64 | 195.64 | -2.43% | 3,525 |
| Dec 26, 2025 | 203.07 | 205.00 | 198.00 | 200.52 | 200.52 | 0.21% | 4,462 |
| Dec 24, 2025 | 202.00 | 207.50 | 195.27 | 200.10 | 200.10 | -0.49% | 11,255 |
| Dec 23, 2025 | 211.00 | 211.70 | 197.99 | 201.09 | 201.09 | -2.18% | 20,837 |
| Dec 22, 2025 | 187.12 | 218.55 | 183.50 | 205.57 | 205.57 | 12.61% | 107,919 |
| Dec 19, 2025 | 193.99 | 193.99 | 179.00 | 182.55 | 182.55 | -4.69% | 21,374 |
| Dec 18, 2025 | 199.90 | 199.90 | 187.43 | 191.53 | 191.53 | -3.88% | 19,962 |
| Dec 17, 2025 | 212.00 | 212.00 | 196.36 | 199.26 | 199.26 | -6.74% | 41,067 |
| Dec 16, 2025 | 220.01 | 230.28 | 210.63 | 213.66 | 213.66 | 11.34% | 579,173 |
| Dec 15, 2025 | 159.99 | 191.90 | 159.99 | 191.90 | 191.90 | 20.00% | 41,495 |
| Dec 12, 2025 | 158.25 | 160.00 | 155.00 | 159.92 | 159.92 | 1.09% | 9,042 |
| Dec 11, 2025 | 160.11 | 160.12 | 158.00 | 158.19 | 158.19 | -1.20% | 1,411 |
| Dec 10, 2025 | 158.07 | 164.99 | 158.07 | 160.11 | 160.11 | -0.65% | 1,081 |
| Dec 9, 2025 | 160.50 | 165.99 | 160.50 | 161.16 | 161.16 | -2.20% | 3,848 |