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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	215.28	215.09	215.09	220.62	215.04	3,209
July 07, 2025	217.75	215.04	215.04	225.06	214	2,359
July 04, 2025	225	217.74	217.74	225	216.48	1,540
July 03, 2025	223.74	218.72	218.72	226	218.61	1,088
July 02, 2025	219.54	219.77	219.77	228.99	216.81	3,276
July 01, 2025	225.66	220.8	220.8	228.58	219	2,153
June 30, 2025	227.4	225.06	225.06	230	219.01	5,727
June 27, 2025	226.49	219.76	219.76	226.49	218	1,639
June 26, 2025	226.63	221.49	221.49	226.63	218.6	5,189
June 25, 2025	231.95	225.84	225.84	231.95	220.25	5,619
June 24, 2025	229	227.94	227.94	239.7	222.99	56,788
June 23, 2025	222	217.79	217.79	222	213.4	2,351
June 20, 2025	220.34	212.26	212.26	220.65	212.1	3,018
June 19, 2025	222.98	215.47	215.47	222.98	212.12	4,043
June 18, 2025	220	215.43	215.43	235	211.41	5,411
June 17, 2025	217.15	218.38	218.38	220.07	213.69	1,015
June 16, 2025	219.99	216.35	216.35	219.99	213.1	990
June 13, 2025	215.57	214.83	214.83	219.8	213.76	1,906
June 12, 2025	226.54	217.93	217.93	226.79	215.01	2,382
June 11, 2025	228.49	223.05	223.05	230.79	222.15	3,102
June 10, 2025	233	228.49	228.49	233	225.31	8,505
June 09, 2025	224	226.69	226.69	231.26	220.01	15,213
June 06, 2025	212.48	219.67	219.67	222.98	211.07	14,136
June 05, 2025	215.61	212.48	212.48	215.61	210	2,689
June 04, 2025	208.43	211.05	211.05	215	207.51	8,175
June 03, 2025	210.08	210.31	210.31	211.49	207.69	2,046
June 02, 2025	208	209.14	209.14	210.21	206.74	555
May 30, 2025	215	207.62	207.62	215	207.19	1,679
May 29, 2025	211.17	208.74	208.74	213.45	206.39	1,667
May 28, 2025	209.92	208.63	208.63	212	207	1,410
May 27, 2025	211.65	207.06	207.06	214.6	203	1,146
May 26, 2025	210.18	209.58	209.58	215.48	209	4,587

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