Tainwala Chemicals and Plastics (India) Limited (NSE:TAINWALCHM)
India · Delayed Price · Currency is INR 201.19
+5.46 (2.79%)
May 25, 2026, 9:47 AM IST
NSE:TAINWALCHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 198.30 | 199.48 | 195.10 | 195.73 | 195.73 | -1.82% | 3,917 |
| May 21, 2026 | 200.88 | 204.96 | 196.37 | 199.35 | 199.35 | -2.49% | 14,703 |
| May 20, 2026 | 207.00 | 210.00 | 202.00 | 204.44 | 204.44 | -1.53% | 2,476 |
| May 19, 2026 | 207.81 | 213.40 | 203.50 | 207.62 | 207.62 | -0.09% | 2,197 |
| May 18, 2026 | 201.50 | 209.20 | 200.00 | 207.81 | 207.81 | 3.04% | 5,176 |
| May 15, 2026 | 201.25 | 206.00 | 199.01 | 201.67 | 201.67 | -0.78% | 604 |
| May 14, 2026 | 205.00 | 205.50 | 200.37 | 203.25 | 203.25 | -0.93% | 1,469 |
| May 13, 2026 | 201.11 | 208.37 | 201.05 | 205.16 | 205.16 | 2.07% | 1,017 |
| May 12, 2026 | 205.20 | 208.60 | 200.88 | 200.99 | 200.99 | -2.54% | 2,439 |
| May 11, 2026 | 208.90 | 211.50 | 203.13 | 206.23 | 206.23 | -0.11% | 933 |
| May 8, 2026 | 205.00 | 218.65 | 205.00 | 206.46 | 206.46 | 0.37% | 4,307 |
| May 7, 2026 | 210.00 | 210.00 | 202.20 | 205.69 | 205.69 | -1.16% | 917 |
| May 6, 2026 | 206.00 | 214.40 | 204.00 | 208.10 | 208.10 | 1.90% | 9,058 |
| May 5, 2026 | 205.05 | 210.00 | 200.37 | 204.22 | 204.22 | -0.40% | 840 |
| May 4, 2026 | 207.69 | 207.69 | 201.47 | 205.04 | 205.04 | 1.77% | 431 |
| Apr 30, 2026 | 207.94 | 207.94 | 200.13 | 201.47 | 201.47 | -3.11% | 690 |
| Apr 29, 2026 | 206.79 | 210.01 | 203.25 | 207.94 | 207.94 | -0.64% | 1,971 |
| Apr 28, 2026 | 208.01 | 210.00 | 203.70 | 209.27 | 209.27 | 0.20% | 11,756 |
| Apr 27, 2026 | 196.89 | 209.70 | 196.89 | 208.86 | 208.86 | 5.65% | 8,668 |
| Apr 24, 2026 | 206.00 | 206.00 | 197.00 | 197.69 | 197.69 | -1.04% | 2,398 |
| Apr 23, 2026 | 202.01 | 209.39 | 198.00 | 199.77 | 199.77 | -3.48% | 3,406 |
| Apr 22, 2026 | 196.85 | 211.48 | 196.85 | 206.98 | 206.98 | 3.80% | 11,107 |
| Apr 21, 2026 | 202.79 | 204.00 | 195.00 | 199.41 | 199.41 | -0.79% | 5,093 |
| Apr 20, 2026 | 200.76 | 203.39 | 198.91 | 201.00 | 201.00 | 0.12% | 2,216 |
| Apr 17, 2026 | 207.99 | 207.99 | 196.57 | 200.76 | 200.76 | -2.76% | 3,746 |
| Apr 16, 2026 | 203.44 | 208.00 | 197.50 | 206.45 | 206.45 | 1.48% | 8,332 |
| Apr 15, 2026 | 192.49 | 204.50 | 191.00 | 203.44 | 203.44 | 8.70% | 6,551 |
| Apr 13, 2026 | 188.39 | 189.99 | 183.00 | 187.15 | 187.15 | -1.14% | 1,222 |
| Apr 10, 2026 | 188.99 | 190.00 | 185.52 | 189.31 | 189.31 | 2.91% | 2,873 |
| Apr 9, 2026 | 183.01 | 184.77 | 177.00 | 183.96 | 183.96 | 0.33% | 3,170 |
| Apr 8, 2026 | 183.00 | 186.00 | 180.31 | 183.35 | 183.35 | 2.35% | 935 |
| Apr 7, 2026 | 183.82 | 183.83 | 177.48 | 179.14 | 179.14 | 0.25% | 1,366 |
| Apr 6, 2026 | 175.33 | 182.01 | 175.00 | 178.69 | 178.69 | 1.92% | 2,386 |
| 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 |