Tainwala Chemicals and Plastics (India) Limited - TAINWALCHM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	175.08	181.5	181.5	189.98	172.5	18,170
January 13, 2026	182.18	180.05	180.05	182.9	177.51	2,186
January 12, 2026	181.59	182.43	182.43	183.86	178.1	2,967
January 09, 2026	185	181.59	181.59	190	181	6,644
January 08, 2026	191.01	184.77	184.77	191.5	183	4,022
January 07, 2026	183.21	189.5	189.5	193.46	183.21	2,615
January 06, 2026	189.29	187.47	187.47	192.78	187	2,800
January 05, 2026	197.7	189.29	189.29	197.7	186.35	6,594
January 02, 2026	199	193.33	193.33	199	190.5	3,153
January 01, 2026	193	195.5	195.5	199.5	192	1,201
December 31, 2025	194.41	192.99	192.99	197.9	192.12	3,193
December 30, 2025	198.49	194.56	194.56	198.49	191.73	1,766
December 29, 2025	200.52	195.64	195.64	201.99	192.25	3,549
December 26, 2025	203.07	200.52	200.52	205	198	4,470
December 24, 2025	202	200.1	200.1	207.5	195.27	11,345
December 23, 2025	211	201.09	201.09	211.7	197.99	20,837
December 22, 2025	187.12	205.57	205.57	218.55	183.5	107,919
December 19, 2025	193.99	182.55	182.55	193.99	179	22,109
December 18, 2025	199.9	191.53	191.53	199.9	187.43	19,963
December 17, 2025	212	199.26	199.26	212	196.36	41,067
December 16, 2025	220.01	213.66	213.66	230.28	210.63	579,173
December 15, 2025	159.99	191.9	191.9	191.9	159.99	41,693
December 12, 2025	158.25	159.92	159.92	160	155	9,115
December 11, 2025	160.11	158.19	158.19	160.12	158	1,412
December 10, 2025	158.07	160.11	160.11	164.99	158.07	1,168
December 09, 2025	160.5	161.16	161.16	165.99	160.5	3,889
December 08, 2025	170.09	164.79	164.79	172.99	161.08	6,433
December 05, 2025	179.59	169.61	169.61	182	168	5,175
December 04, 2025	181	179.42	179.42	183	175.37	1,760
December 03, 2025	181.3	181.29	181.29	185.88	178.35	2,971
December 02, 2025	186.62	181.29	181.29	186.93	180.6	4,841
December 01, 2025	194.98	185.7	185.7	194.98	185	4,801
November 28, 2025	194.01	194.8	194.8	195	190.37	2,804
November 27, 2025	195.6	194	194	195.6	192	2,161
November 26, 2025	192.73	195.57	195.57	199	192.08	2,680
November 25, 2025	194.62	192.73	192.73	194.62	192.55	569
November 24, 2025	197.86	194.62	194.62	197.86	193	848
November 21, 2025	199.89	197.86	197.86	199.99	195	1,564
November 19, 2025	193.7	198.19	198.19	201	193.7	16,310
November 18, 2025	193.5	195.3	195.3	196.98	192	1,169
November 17, 2025	198.99	196.97	196.97	198.99	190.35	5,739
November 14, 2025	200	197.74	197.74	200	195	6,067
November 13, 2025	200.94	197.06	197.06	201.05	195	4,296
November 12, 2025	196.2	200.95	200.95	201	193.65	14,466
November 11, 2025	200	196.17	196.17	201	195	4,051
November 10, 2025	202	200.94	200.94	202	199.91	3,696
November 07, 2025	203	199.91	199.91	203	199.7	1,217
November 06, 2025	205	199.86	199.86	207.74	199.5	7,142
November 04, 2025	200.76	200.1	200.1	202.5	200	1,559
November 03, 2025	200.5	200.76	200.76	203	200.05	1,418
October 31, 2025	201.99	201.5	201.5	204.79	200	2,583
October 30, 2025	203.99	201.99	201.99	204.99	200.03	3,069
October 29, 2025	205	200.74	200.74	205	200	2,659
October 28, 2025	202.25	200.95	200.95	204.84	200.03	3,609
October 27, 2025	207.65	202.24	202.24	207.65	201	2,833
October 24, 2025	206.1	204.45	204.45	207	201.05	1,054
October 23, 2025	202.25	200.72	200.72	208.8	199.5	9,895
October 21, 2025	204.57	204.96	204.96	209.49	203.54	693
October 20, 2025	201.05	204.56	204.56	206.61	201.05	2,047
October 17, 2025	204.16	201.62	201.62	208	200.75	2,317

Tainwala Chemicals and Plastics (India) Limited (TAINWALCHM.NS) NSE