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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	207.5	206.39	206.39	207.5	204	2,660
October 15, 2025	202.83	203.03	203.03	206.94	200.35	3,949
October 14, 2025	202.25	202.82	202.82	209.15	201.06	972
October 13, 2025	207.29	203.88	203.88	209.01	202.79	2,297
October 10, 2025	209	207.29	207.29	209	205	1,351
October 09, 2025	207.75	205.85	205.85	208	203	927
October 08, 2025	207	203.17	203.17	209	200.2	3,966
October 07, 2025	213.8	206.37	206.37	213.8	205	6,722
October 06, 2025	212.33	207.36	207.36	215.9	206.1	4,829
October 03, 2025	210.76	212.33	212.33	218.37	210.2	3,978
October 01, 2025	214.34	212.57	212.57	214.34	206.37	1,786
September 30, 2025	205.25	208.65	208.65	210.7	205.25	4,265
September 29, 2025	210.63	209.03	209.03	213.61	206.55	2,522
September 26, 2025	213.86	210.63	210.63	215.45	209	5,414
September 25, 2025	217.99	211	211	217.99	210.3	3,723
September 24, 2025	214.95	215.64	215.64	219.9	213	15,898
September 23, 2025	214.05	214.99	214.99	220.7	214.05	2,597
September 22, 2025	216	217.1	217.1	219.99	213.44	8,536
September 19, 2025	216.54	213.29	213.29	216.76	211.5	5,331
September 18, 2025	215.8	215.54	215.54	217.94	215	2,063
September 17, 2025	217.84	216.44	216.44	217.99	215	5,389
September 16, 2025	215.62	216.79	216.79	219	210.35	8,090
September 15, 2025	213.69	215.31	215.31	219	212	3,884
September 12, 2025	215.01	211.64	211.64	215.51	210.83	4,327
September 11, 2025	216.01	211.86	211.86	216.01	211.1	1,771
September 10, 2025	212.61	213.75	213.75	218.97	210.99	5,072
September 09, 2025	212.21	210.7	210.7	214.82	210.5	3,151
September 08, 2025	207.66	211.46	211.46	213.21	207.66	3,052

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