Tainwala Chemicals and Plastics (India) Limited (NSE:TAINWALCHM)
India · Delayed Price · Currency is INR 211.35
-3.65 (-1.70%)
Jul 20, 2026, 3:29 PM IST
NSE:TAINWALCHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 220.00 | 224.77 | 210.20 | 211.81 | 211.81 | -1.78% | 14,311 |
| Jul 17, 2026 | 216.10 | 221.98 | 213.20 | 215.64 | 215.64 | -2.05% | 11,013 |
| Jul 16, 2026 | 216.54 | 231.45 | 214.80 | 220.15 | 220.15 | 1.67% | 33,376 |
| Jul 15, 2026 | 226.00 | 227.40 | 211.50 | 216.54 | 216.54 | -4.18% | 33,478 |
| Jul 14, 2026 | 243.98 | 257.00 | 220.80 | 225.99 | 225.99 | -2.59% | 234,075 |
| Jul 13, 2026 | 196.20 | 232.00 | 196.20 | 232.00 | 232.00 | 20.00% | 134,714 |
| Jul 10, 2026 | 195.32 | 201.99 | 192.26 | 193.34 | 193.34 | -1.51% | 11,473 |
| Jul 9, 2026 | 196.25 | 196.30 | 196.25 | 196.30 | 196.30 | 0.03% | 40 |
| Jul 8, 2026 | 197.27 | 202.49 | 196.25 | 196.25 | 196.25 | -0.06% | 1,015 |
| Jul 7, 2026 | 197.52 | 204.00 | 195.30 | 196.36 | 196.36 | -0.64% | 3,169 |
| Jul 6, 2026 | 198.68 | 202.00 | 197.50 | 197.63 | 197.63 | -0.53% | 2,911 |
| Jul 3, 2026 | 202.00 | 202.00 | 197.21 | 198.68 | 198.68 | -1.77% | 616 |
| Jul 2, 2026 | 201.00 | 203.00 | 198.40 | 202.26 | 202.26 | -0.04% | 22 |
| Jul 1, 2026 | 203.20 | 203.90 | 198.00 | 202.35 | 202.35 | -0.41% | 4,246 |
| Jun 30, 2026 | 195.31 | 205.00 | 194.00 | 203.19 | 203.19 | 4.09% | 4,417 |
| Jun 29, 2026 | 198.99 | 198.99 | 195.03 | 195.20 | 195.20 | -1.36% | 437 |
| Jun 25, 2026 | 200.00 | 204.00 | 196.15 | 197.89 | 197.89 | 0.40% | 2,464 |
| Jun 24, 2026 | 198.00 | 201.97 | 197.10 | 197.10 | 197.10 | -1.22% | 1,170 |
| Jun 23, 2026 | 201.00 | 203.50 | 199.50 | 199.54 | 199.54 | -0.14% | 678 |
| Jun 22, 2026 | 200.22 | 204.38 | 197.30 | 199.81 | 199.81 | -0.70% | 3,352 |
| Jun 19, 2026 | 200.00 | 204.67 | 198.30 | 201.22 | 201.22 | 1.50% | 602 |
| Jun 18, 2026 | 204.00 | 208.00 | 198.00 | 198.24 | 198.24 | -1.87% | 6,413 |
| Jun 17, 2026 | 205.00 | 208.70 | 200.00 | 202.01 | 202.01 | -1.29% | 5,271 |
| Jun 16, 2026 | 203.00 | 206.59 | 198.01 | 204.64 | 204.64 | 3.27% | 4,883 |
| Jun 15, 2026 | 205.00 | 205.00 | 196.01 | 198.16 | 198.16 | -1.44% | 2,781 |
| Jun 12, 2026 | 200.00 | 202.00 | 192.15 | 201.05 | 201.05 | 1.06% | 6,328 |
| Jun 11, 2026 | 198.99 | 199.00 | 195.00 | 198.94 | 198.94 | 1.63% | 3,187 |
| Jun 10, 2026 | 199.90 | 200.00 | 195.75 | 195.75 | 195.75 | -1.34% | 1,077 |
| Jun 9, 2026 | 198.88 | 198.88 | 193.14 | 198.40 | 198.40 | 2.73% | 278 |
| Jun 8, 2026 | 199.00 | 200.00 | 192.01 | 193.13 | 193.13 | -3.42% | 4,958 |
| Jun 5, 2026 | 195.08 | 200.01 | 195.00 | 199.96 | 199.96 | 1.71% | 2,303 |
| Jun 4, 2026 | 194.88 | 199.90 | 193.21 | 196.59 | 196.59 | 1.89% | 414 |
| Jun 3, 2026 | 191.15 | 201.91 | 186.61 | 192.94 | 192.94 | -1.60% | 2,815 |
| Jun 2, 2026 | 196.48 | 198.98 | 191.57 | 196.07 | 196.07 | -0.20% | 1,001 |
| Jun 1, 2026 | 204.90 | 204.90 | 196.05 | 196.47 | 196.47 | -0.65% | 1,645 |
| May 29, 2026 | 206.16 | 207.85 | 196.00 | 197.75 | 197.75 | -4.07% | 12,567 |
| May 27, 2026 | 196.00 | 212.00 | 196.00 | 206.15 | 206.15 | 2.39% | 5,018 |
| May 26, 2026 | 199.98 | 203.00 | 196.05 | 201.33 | 201.33 | 0.70% | 1,764 |
| May 25, 2026 | 202.40 | 202.40 | 195.55 | 199.94 | 199.94 | 2.15% | 1,412 |
| 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 |