Tainwala Chemicals & Plastics (India) Ltd TAINWALCHM
NSE · India · Process Industries
INR 201.50-3.69 (-1.80%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 205.19 | -0.08% | INR 209.99 | INR 209.99 | INR 204.00 | 1.09K |
| 2026-09-29 | INR 205.36 | -0.44% | INR 205.10 | INR 209.00 | INR 202.51 | 1.74K |
| 2026-09-28 | INR 206.26 | -1.41% | INR 209.20 | INR 213.77 | INR 205.10 | 2.79K |
| 2026-09-25 | INR 209.20 | -3.50% | INR 213.05 | INR 215.00 | INR 207.10 | 5.11K |
| 2026-09-24 | INR 216.79 | +1.16% | INR 217.00 | INR 219.70 | INR 212.15 | 3.74K |
| 2026-09-23 | INR 214.31 | -2.27% | INR 218.02 | INR 222.00 | INR 212.29 | 2.58K |
| 2026-09-22 | INR 219.29 | -0.11% | INR 219.54 | INR 228.00 | INR 216.00 | 1.74K |
| 2026-09-21 | INR 219.54 | +3.02% | INR 213.00 | INR 235.72 | INR 211.60 | 30.82K |
| 2026-09-18 | INR 213.11 | +1.46% | INR 208.00 | INR 215.00 | INR 208.00 | 2.24K |
| 2026-09-17 | INR 210.04 | +0.45% | INR 205.37 | INR 213.70 | INR 205.37 | 5.03K |
| 2026-09-16 | INR 209.09 | +2.00% | INR 205.01 | INR 210.49 | INR 205.00 | 2.50K |
| 2026-09-15 | INR 205.00 | -1.34% | INR 214.00 | INR 214.00 | INR 205.00 | 6.23K |
| 2026-09-11 | INR 207.79 | -1.06% | INR 212.00 | INR 212.00 | INR 207.01 | 258 |
| 2026-09-10 | INR 210.02 | +0.44% | INR 209.00 | INR 213.50 | INR 207.00 | 3.83K |
| 2026-09-09 | INR 209.11 | -1.52% | INR 212.34 | INR 216.00 | INR 209.00 | 2.67K |
| 2026-09-08 | INR 212.34 | +1.85% | INR 207.44 | INR 218.00 | INR 207.44 | 2.39K |
| 2026-09-07 | INR 208.48 | -2.45% | INR 216.83 | INR 216.83 | INR 206.35 | 4.16K |
| 2026-09-04 | INR 213.71 | +2.93% | INR 207.63 | INR 215.50 | INR 207.60 | 1.12K |
| 2026-09-03 | INR 207.63 | +0.07% | INR 208.00 | INR 210.00 | INR 207.25 | 653 |
| 2026-09-02 | INR 207.48 | -0.13% | INR 210.04 | INR 212.50 | INR 206.10 | 2.54K |
| 2026-09-01 | INR 207.76 | -1.04% | INR 209.15 | INR 214.00 | INR 205.15 | 2.74K |
| 2026-08-31 | INR 209.94 | -1.44% | INR 215.70 | INR 215.70 | INR 209.00 | 914 |
| 2026-08-28 | INR 213.00 | +0.15% | INR 212.68 | INR 215.90 | INR 210.00 | 2.18K |
| 2026-08-27 | INR 212.68 | -1.86% | INR 212.06 | INR 216.83 | INR 211.02 | 2.87K |
| 2026-08-26 | INR 216.70 | +1.93% | INR 219.00 | INR 219.00 | INR 211.64 | 1.62K |
| 2026-08-25 | INR 212.60 | -2.53% | INR 220.00 | INR 220.00 | INR 211.00 | 3.70K |
| 2026-08-24 | INR 218.11 | +0.66% | INR 216.67 | INR 220.90 | INR 214.00 | 4.99K |
| 2026-08-21 | INR 216.67 | -3.17% | INR 226.40 | INR 232.80 | INR 212.65 | 5.26K |
| 2026-08-20 | INR 223.76 | +2.54% | INR 222.10 | INR 238.90 | INR 212.30 | 64.17K |
| 2026-08-19 | INR 218.22 | +1.63% | INR 214.72 | INR 221.45 | INR 210.00 | 6.97K |
| 2026-08-18 | INR 214.72 | +2.98% | INR 210.58 | INR 217.18 | INR 207.20 | 5.83K |
| 2026-08-17 | INR 208.50 | +1.32% | INR 209.50 | INR 211.00 | INR 203.98 | 10.67K |
| 2026-08-14 | INR 205.78 | +1.23% | INR 202.95 | INR 212.76 | INR 202.94 | 11.17K |
| 2026-08-13 | INR 203.28 | -0.32% | INR 206.99 | INR 206.99 | INR 201.02 | 2.05K |
| 2026-08-12 | INR 203.94 | +0.36% | INR 201.05 | INR 207.00 | INR 199.00 | 4.40K |
| 2026-08-11 | INR 203.21 | -0.03% | INR 201.00 | INR 204.90 | INR 201.00 | 3.69K |
| 2026-08-10 | INR 203.27 | -2.04% | INR 207.00 | INR 207.06 | INR 202.42 | 3.92K |
| 2026-08-07 | INR 207.50 | +0.65% | INR 207.00 | INR 209.96 | INR 205.00 | 4.29K |
| 2026-08-06 | INR 206.16 | -6.54% | INR 219.49 | INR 219.50 | INR 205.00 | 13.86K |
| 2026-08-05 | INR 220.58 | +6.35% | INR 210.00 | INR 225.00 | INR 205.00 | 13.46K |
| 2026-08-04 | INR 207.41 | +0.29% | INR 210.49 | INR 212.50 | INR 203.15 | 1.31K |
| 2026-08-03 | INR 206.82 | +4.91% | INR 195.01 | INR 217.80 | INR 195.01 | 20.13K |
| 2026-07-31 | INR 197.14 | -1.33% | INR 199.16 | INR 201.26 | INR 196.05 | 1.17K |
| 2026-07-30 | INR 199.79 | +1.83% | INR 196.20 | INR 202.51 | INR 196.20 | 2.99K |
| 2026-07-29 | INR 196.20 | -1.81% | INR 203.60 | INR 203.60 | INR 194.99 | 4.38K |
| 2026-07-28 | INR 199.81 | -2.11% | INR 206.80 | INR 207.98 | INR 196.37 | 4.56K |
| 2026-07-27 | INR 204.11 | +1.11% | INR 203.21 | INR 208.67 | INR 203.00 | 1.58K |
| 2026-07-24 | INR 201.87 | -0.52% | INR 197.52 | INR 205.00 | INR 197.52 | 2.75K |
| 2026-07-23 | INR 202.92 | -0.09% | INR 204.12 | INR 208.00 | INR 201.00 | 2.11K |
| 2026-07-22 | INR 203.11 | -2.19% | INR 211.90 | INR 211.90 | INR 201.61 | 7.36K |
| 2026-07-21 | INR 207.65 | -1.96% | INR 215.00 | INR 215.00 | INR 205.00 | 5.88K |
| 2026-07-20 | INR 211.81 | -1.78% | INR 220.00 | INR 224.77 | INR 210.20 | 14.31K |
| 2026-07-17 | INR 215.64 | -2.05% | INR 216.10 | INR 221.98 | INR 213.20 | 11.01K |
| 2026-07-16 | INR 220.15 | +1.67% | INR 216.54 | INR 231.45 | INR 214.80 | 33.38K |
| 2026-07-15 | INR 216.54 | -4.18% | INR 226.00 | INR 227.40 | INR 211.50 | 33.48K |
| 2026-07-14 | INR 225.99 | -2.59% | INR 243.98 | INR 257.00 | INR 220.80 | 234.08K |
| 2026-07-13 | INR 232.00 | +20.00% | INR 196.20 | INR 232.00 | INR 196.20 | 134.71K |
| 2026-07-10 | INR 193.34 | -1.51% | INR 195.32 | INR 201.99 | INR 192.26 | 11.47K |
| 2026-07-09 | INR 196.30 | +0.03% | INR 196.25 | INR 196.30 | INR 196.25 | 40 |
| 2026-07-08 | INR 196.25 | -0.06% | INR 197.27 | INR 202.49 | INR 196.25 | 1.02K |
| 2026-07-07 | INR 196.36 | -0.64% | INR 197.52 | INR 204.00 | INR 195.30 | 3.17K |
| 2026-07-06 | INR 197.63 | -0.53% | INR 198.68 | INR 202.00 | INR 197.50 | 2.91K |
| 2026-07-03 | INR 198.68 | -1.77% | INR 202.00 | INR 202.00 | INR 197.21 | 616 |
| 2026-07-02 | INR 202.26 | -0.04% | INR 201.00 | INR 203.00 | INR 198.40 | 22 |
| 2026-07-01 | INR 202.35 | -0.41% | INR 203.20 | INR 203.90 | INR 198.00 | 4.25K |
| 2026-06-30 | INR 203.19 | +4.09% | INR 195.31 | INR 205.00 | INR 194.00 | 4.42K |
| 2026-06-29 | INR 195.20 | -1.36% | INR 198.99 | INR 198.99 | INR 195.03 | 437 |
| 2026-06-26 | INR 197.89 | 0.00% | INR 197.89 | INR 197.89 | INR 197.89 | 0 |
| 2026-06-25 | INR 197.89 | +0.40% | INR 200.00 | INR 204.00 | INR 196.15 | 2.46K |
| 2026-06-24 | INR 197.10 | -1.22% | INR 198.00 | INR 201.97 | INR 197.10 | 1.17K |
| 2026-06-23 | INR 199.54 | -0.14% | INR 201.00 | INR 203.50 | INR 199.50 | 678 |
| 2026-06-22 | INR 199.81 | -0.70% | INR 200.22 | INR 204.38 | INR 197.30 | 3.35K |
| 2026-06-19 | INR 201.22 | +1.50% | INR 200.00 | INR 204.67 | INR 198.30 | 602 |
| 2026-06-18 | INR 198.24 | -1.87% | INR 204.00 | INR 208.00 | INR 198.00 | 6.41K |
| 2026-06-17 | INR 202.01 | -1.29% | INR 205.00 | INR 208.70 | INR 200.00 | 5.27K |
| 2026-06-16 | INR 204.64 | +3.27% | INR 203.00 | INR 206.59 | INR 198.01 | 4.88K |
| 2026-06-15 | INR 198.16 | -1.44% | INR 205.00 | INR 205.00 | INR 196.01 | 2.78K |
| 2026-06-12 | INR 201.05 | +1.06% | INR 200.00 | INR 202.00 | INR 192.15 | 6.33K |
| 2026-06-11 | INR 198.94 | +1.63% | INR 198.99 | INR 199.00 | INR 195.00 | 3.19K |
| 2026-06-10 | INR 195.75 | -1.34% | INR 199.90 | INR 200.00 | INR 195.75 | 1.08K |
| 2026-06-09 | INR 198.40 | +2.73% | INR 198.88 | INR 198.88 | INR 193.14 | 278 |
| 2026-06-08 | INR 193.13 | -3.42% | INR 199.00 | INR 200.00 | INR 192.01 | 4.96K |
| 2026-06-05 | INR 199.96 | +1.71% | INR 195.08 | INR 200.01 | INR 195.00 | 2.30K |
| 2026-06-04 | INR 196.59 | +1.89% | INR 194.88 | INR 199.90 | INR 193.21 | 414 |
| 2026-06-03 | INR 192.94 | -1.60% | INR 191.15 | INR 201.91 | INR 186.61 | 2.82K |
| 2026-06-02 | INR 196.07 | -0.20% | INR 196.48 | INR 198.98 | INR 191.57 | 1.00K |
| 2026-06-01 | INR 196.47 | -0.65% | INR 204.90 | INR 204.90 | INR 196.05 | 1.65K |
| 2026-05-29 | INR 197.75 | -4.07% | INR 206.16 | INR 207.85 | INR 196.00 | 12.57K |
| 2026-05-28 | INR 206.15 | 0.00% | INR 206.15 | INR 206.15 | INR 206.15 | 0 |
| 2026-05-27 | INR 206.15 | +2.39% | INR 196.00 | INR 212.00 | INR 196.00 | 5.02K |