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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	211.95	208.68	208.68	215.69	207.29	14,063
September 04, 2025	213.19	208	208	215.69	207.03	13,785
September 03, 2025	211.62	212.61	212.61	214.95	209.41	15,895
September 02, 2025	211.89	208.93	208.93	215.59	206.45	7,504
September 01, 2025	215.99	211.89	211.89	216.27	210.01	8,670
August 29, 2025	219	215.7	215.7	221	210.6	14,960
August 28, 2025	221.5	218.24	218.24	221.61	216.2	10,129
August 26, 2025	224.5	220.63	220.63	228	218	12,614
August 25, 2025	223.1	225.37	225.37	229.41	222.7	15,620
August 22, 2025	229.99	222.7	222.7	234	220.05	20,652
August 21, 2025	234.7	226.81	226.81	237.63	225.4	16,164
August 20, 2025	229.88	230.16	230.16	239.4	227.61	13,779
August 19, 2025	226.04	227.87	227.87	229.9	223.31	4,530
August 18, 2025	223.58	224.49	224.49	227	222.44	3,677
August 14, 2025	221.2	222.47	222.47	229	221.2	6,058
August 13, 2025	223.34	222.75	222.75	226.15	220	6,722
August 12, 2025	225	224.51	224.51	228.06	222.02	8,249
August 11, 2025	223.2	224.91	224.91	229	218.1	20,243
August 08, 2025	233.9	224.59	221.59	238.19	223.25	25,752
August 07, 2025	238.99	232.83	229.72	238.99	225	25,315
August 06, 2025	251	237.92	234.74	252.03	237	44,378
August 05, 2025	265	253.54	250.15	270	250.25	119,211
August 04, 2025	235	260.24	256.76	269	235	986,833
August 01, 2025	235	232.15	232.15	243	228	26,610
July 31, 2025	233.25	233.79	233.79	242.64	232.1	14,635
July 30, 2025	232.9	236.08	236.08	249.8	232.9	46,894
July 29, 2025	245.23	232.9	232.9	249.59	230.35	41,450
July 28, 2025	245.94	246.99	246.99	256.8	238.2	32,095
July 25, 2025	228	245.94	245.94	268	228	391,968
July 24, 2025	237	230.46	230.46	241.44	230	10,870
July 23, 2025	252	234.81	234.81	252	233.33	35,028
July 22, 2025	274.99	253.18	253.18	274.99	250	390,286
July 21, 2025	212.3	252.63	252.63	252.63	212.02	349,557
July 18, 2025	209.25	210.53	210.53	217.99	208	1,270
July 17, 2025	214.97	211.28	211.28	216.31	207.01	1,981
July 16, 2025	210.8	212.95	212.95	214.33	209.35	1,907
July 15, 2025	207	208.02	208.02	214.08	206.35	2,336
July 14, 2025	214.9	207.1	207.1	214.9	207	2,159
July 11, 2025	218.96	207.92	207.92	218.99	205	8,226
July 10, 2025	215.1	210.51	210.51	219.09	209.28	2,764
July 09, 2025	218.63	215.64	215.64	219.9	215.1	1,598

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