Skip to main content
logo
Tainwala Chemicals and Plastics (India) Limited (NSE:TAINWALCHM)
India flag India · Delayed Price · Currency is INR
210.04
+0.95 (0.45%)
Sep 17, 2026, 3:28 PM IST

NSE:TAINWALCHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2026205.37213.70205.37210.00-0.44%5,552
Sep 16, 2026205.01210.49205.00209.09209.092.00%2,499
Sep 15, 2026214.00214.00205.00205.00205.00-1.34%6,228
Sep 11, 2026212.00212.00207.01207.79207.79-1.06%258
Sep 10, 2026209.00213.50207.00210.02210.020.44%3,826
Sep 9, 2026212.34216.00209.00209.11209.11-1.52%2,674
Sep 8, 2026207.44218.00207.44212.34212.341.85%2,390
Sep 7, 2026216.83216.83206.35208.48208.48-2.45%4,163
Sep 4, 2026207.63215.50207.60213.71213.712.93%1,124
Sep 3, 2026208.00210.00207.25207.63207.630.07%653
Sep 2, 2026210.04212.50206.10207.48207.48-0.13%2,536
Sep 1, 2026209.15214.00205.15207.76207.76-1.04%2,735
Aug 31, 2026215.70215.70209.00209.94209.94-1.44%914
Aug 28, 2026212.68215.90210.00213.00213.000.15%2,176
Aug 27, 2026212.06216.83211.02212.68212.68-1.86%2,869
Aug 26, 2026219.00219.00211.64216.70216.701.93%1,618
Aug 25, 2026220.00220.00211.00212.60212.60-2.53%3,701
Aug 24, 2026216.67220.90214.00218.11218.110.66%4,985
Aug 21, 2026226.40232.80212.65216.67216.67-3.17%5,263
Aug 20, 2026222.10238.90212.30223.76223.762.54%64,173
Aug 19, 2026214.72221.45210.00218.22218.221.63%6,970
Aug 18, 2026210.58217.18207.20214.72214.722.98%5,834
Aug 17, 2026209.50211.00203.98208.50208.501.32%10,670
Aug 14, 2026202.95212.76202.94205.78205.781.23%11,171
Aug 13, 2026206.99206.99201.02203.28203.28-0.32%2,049
Aug 12, 2026201.05207.00199.00203.94203.940.36%4,404
Aug 11, 2026201.00204.90201.00203.21203.211.47%3,689
Aug 10, 2026207.00207.06202.42203.27200.27-2.04%3,919
Aug 7, 2026207.00209.96205.00207.50204.440.65%4,292
Aug 6, 2026219.49219.50205.00206.16203.12-6.54%13,856
Aug 5, 2026210.00225.00205.00220.58217.326.35%13,458
Aug 4, 2026210.49212.50203.15207.41204.350.29%1,306
Aug 3, 2026195.01217.80195.01206.82203.774.91%20,128
Jul 31, 2026199.16201.26196.05197.14194.23-1.33%1,173
Jul 30, 2026196.20202.51196.20199.79196.841.83%2,993
Jul 29, 2026203.60203.60194.99196.20193.30-1.81%4,382
Jul 28, 2026206.80207.98196.37199.81196.86-2.11%4,556
Jul 27, 2026203.21208.67203.00204.11201.101.11%1,581
Jul 24, 2026197.52205.00197.52201.87198.89-0.52%2,745
Jul 23, 2026204.12208.00201.00202.92199.93-0.09%2,113
Jul 22, 2026211.90211.90201.61203.11200.11-2.19%7,356
Jul 21, 2026215.00215.00205.00207.65204.59-1.96%5,884
Jul 20, 2026220.00224.77210.20211.81208.68-1.78%14,311
Jul 17, 2026216.10221.98213.20215.64212.46-2.05%11,013
Jul 16, 2026216.54231.45214.80220.15216.901.67%33,376
Jul 15, 2026226.00227.40211.50216.54213.34-4.18%33,478
Jul 14, 2026243.98257.00220.80225.99222.65-2.59%234,075
Jul 13, 2026196.20232.00196.20232.00228.5820.00%134,714
Jul 10, 2026195.32201.99192.26193.34190.49-1.51%11,473
Jul 9, 2026196.25196.30196.25196.30193.400.03%40