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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	185.5	186.42	186.42	191	183.07	10,747
February 19, 2026	181.7	182.8	182.8	186	181.55	1,894
February 18, 2026	186.99	183.68	183.68	188.5	180	8,205
February 17, 2026	182	183.32	183.32	187.8	182	2,599
February 16, 2026	179.9	183.75	183.75	186.9	175.94	5,268
February 13, 2026	182.99	179.39	179.39	187	177.25	7,635
February 12, 2026	187.25	182.62	182.62	190	181.25	18,470
February 11, 2026	188	184.39	184.39	192.8	182.15	14,424
February 10, 2026	208	186.21	186.21	208.8	184.1	72,922
February 09, 2026	173.66	203.79	203.79	203.79	171.5	168,444
February 06, 2026	170.33	169.83	169.83	174.4	168.31	675
February 05, 2026	177	171.5	171.5	177.4	170	1,688
February 04, 2026	179.7	174.27	174.27	181.99	171.37	10,907
February 03, 2026	172.51	173.12	173.12	182.54	171.55	3,078
February 02, 2026	176.38	170.22	170.22	176.38	168.18	2,039
February 01, 2026	175.4	172.27	172.27	183.99	170.05	4,417
January 30, 2026	181	180.39	180.39	184.47	178	2,908
January 29, 2026	174	183.55	183.55	183.99	169.02	15,235
January 28, 2026	168.01	172.31	172.31	176.29	166	5,300
January 27, 2026	170.29	168.01	168.01	178.79	165.5	1,964
January 23, 2026	176.5	171.14	171.14	176.5	166.2	3,071
January 22, 2026	170.01	170.31	170.31	180.5	167	3,026
January 21, 2026	172.01	170.29	170.29	173.97	165	5,685
January 20, 2026	174.25	171.77	171.77	177.99	171	2,482
January 19, 2026	184.39	176.54	176.54	184.39	174.15	4,950
January 16, 2026	181.99	183.48	183.48	187.89	181.22	2,312
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

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