Tainwala Chemicals and Plastics (India) Limited (NSE:TAINWALCHM)
India · Delayed Price · Currency is INR 196.00
+0.88 (0.45%)
Nov 11, 2026, 3:00 PM IST
NSE:TAINWALCHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 195.12 | 199.00 | 195.12 | 196.00 | 196.00 | 0.45% | 247 |
| Nov 9, 2026 | 199.99 | 200.00 | 195.05 | 195.12 | 195.12 | -1.66% | 426 |
| Nov 8, 2026 | 198.00 | 199.99 | 192.25 | 198.41 | 198.41 | 2.27% | 555 |
| Nov 6, 2026 | 191.51 | 194.88 | 191.51 | 194.00 | 194.00 | -0.45% | 381 |
| Nov 5, 2026 | 203.00 | 203.00 | 194.20 | 194.88 | 194.88 | 0.32% | 4,095 |
| Nov 4, 2026 | 195.80 | 198.00 | 193.00 | 194.25 | 194.25 | 1.22% | 815 |
| Nov 3, 2026 | 194.64 | 198.00 | 191.00 | 191.91 | 191.91 | -1.37% | 1,835 |
| Nov 2, 2026 | 199.89 | 199.89 | 193.07 | 194.57 | 194.57 | -0.73% | 702 |
| Oct 30, 2026 | 197.59 | 197.99 | 193.31 | 196.01 | 196.01 | 1.19% | 1,667 |
| Oct 29, 2026 | 198.79 | 200.44 | 193.65 | 193.71 | 193.71 | -0.60% | 1,051 |
| Oct 28, 2026 | 202.75 | 202.75 | 193.55 | 194.87 | 194.87 | -1.21% | 868 |
| Oct 27, 2026 | 194.89 | 199.00 | 192.60 | 197.25 | 197.25 | 3.21% | 3,679 |
| Oct 26, 2026 | 191.50 | 196.79 | 190.99 | 191.12 | 191.12 | -0.95% | 482 |
| Oct 23, 2026 | 199.61 | 199.61 | 192.00 | 192.95 | 192.95 | -3.34% | 3,479 |
| Oct 22, 2026 | 194.00 | 200.99 | 191.15 | 199.61 | 199.61 | 2.54% | 3,044 |
| Oct 21, 2026 | 197.51 | 200.00 | 193.37 | 194.66 | 194.66 | -1.21% | 1,191 |
| Oct 19, 2026 | 197.50 | 200.00 | 196.37 | 197.04 | 197.04 | -0.76% | 1,329 |
| Oct 16, 2026 | 203.97 | 203.97 | 196.37 | 198.54 | 198.54 | -2.18% | 1,579 |
| Oct 15, 2026 | 203.70 | 205.00 | 198.60 | 202.97 | 202.97 | 1.47% | 289 |
| Oct 14, 2026 | 199.00 | 204.50 | 199.00 | 200.02 | 200.02 | - | 2,073 |
| Oct 13, 2026 | 207.23 | 208.00 | 196.10 | 200.03 | 200.03 | -3.47% | 14,728 |
| Oct 12, 2026 | 217.00 | 219.90 | 206.25 | 207.23 | 207.23 | -5.49% | 2,842 |
| Oct 9, 2026 | 204.00 | 229.45 | 198.00 | 219.26 | 219.26 | 7.82% | 21,625 |
| Oct 8, 2026 | 200.40 | 204.45 | 193.10 | 203.35 | 203.35 | 1.47% | 4,962 |
| Oct 7, 2026 | 205.00 | 205.00 | 196.56 | 200.40 | 200.40 | -0.36% | 488 |
| Oct 6, 2026 | 204.49 | 204.49 | 200.10 | 201.12 | 201.12 | 2.00% | 695 |
| Oct 5, 2026 | 202.30 | 205.45 | 195.50 | 197.18 | 197.18 | -3.01% | 2,765 |
| Oct 1, 2026 | 209.80 | 209.80 | 200.37 | 203.29 | 203.29 | -0.93% | 2,767 |
| Sep 30, 2026 | 209.99 | 209.99 | 204.00 | 205.19 | 205.19 | -0.08% | 1,091 |
| Sep 29, 2026 | 205.10 | 209.00 | 202.51 | 205.36 | 205.36 | -0.44% | 1,735 |
| Sep 28, 2026 | 209.20 | 213.77 | 205.10 | 206.26 | 206.26 | -1.41% | 2,793 |
| Sep 25, 2026 | 213.05 | 215.00 | 207.10 | 209.20 | 209.20 | -3.50% | 5,113 |
| Sep 24, 2026 | 217.00 | 219.70 | 212.15 | 216.79 | 216.79 | 1.16% | 3,740 |
| Sep 23, 2026 | 218.02 | 222.00 | 212.29 | 214.31 | 214.31 | -2.27% | 2,583 |
| Sep 22, 2026 | 219.54 | 228.00 | 216.00 | 219.29 | 219.29 | -0.11% | 1,736 |
| Sep 21, 2026 | 213.00 | 235.72 | 211.60 | 219.54 | 219.54 | 3.02% | 30,823 |
| Sep 18, 2026 | 208.00 | 215.00 | 208.00 | 213.11 | 213.11 | 1.46% | 2,239 |
| Sep 17, 2026 | 205.37 | 213.70 | 205.37 | 210.04 | 210.04 | 0.45% | 5,026 |
| Sep 16, 2026 | 205.01 | 210.49 | 205.00 | 209.09 | 209.09 | 2.00% | 2,499 |
| Sep 15, 2026 | 214.00 | 214.00 | 205.00 | 205.00 | 205.00 | -1.34% | 6,228 |
| Sep 11, 2026 | 212.00 | 212.00 | 207.01 | 207.79 | 207.79 | -1.06% | 258 |
| Sep 10, 2026 | 209.00 | 213.50 | 207.00 | 210.02 | 210.02 | 0.44% | 3,826 |
| Sep 9, 2026 | 212.34 | 216.00 | 209.00 | 209.11 | 209.11 | -1.52% | 2,674 |
| Sep 8, 2026 | 207.44 | 218.00 | 207.44 | 212.34 | 212.34 | 1.85% | 2,390 |
| Sep 7, 2026 | 216.83 | 216.83 | 206.35 | 208.48 | 208.48 | -2.45% | 4,163 |
| Sep 4, 2026 | 207.63 | 215.50 | 207.60 | 213.71 | 213.71 | 2.93% | 1,124 |
| Sep 3, 2026 | 208.00 | 210.00 | 207.25 | 207.63 | 207.63 | 0.07% | 653 |
| Sep 2, 2026 | 210.04 | 212.50 | 206.10 | 207.48 | 207.48 | -0.13% | 2,536 |
| Sep 1, 2026 | 209.15 | 214.00 | 205.15 | 207.76 | 207.76 | -1.04% | 2,735 |
| Aug 31, 2026 | 215.70 | 215.70 | 209.00 | 209.94 | 209.94 | -1.44% | 914 |