Tainwala Chemicals and Plastics (India) Limited (BOM:507785)
India
· Delayed Price · Currency is INR 201.90
-3.10 (-1.51%)
At close: Apr 28, 2026
BOM:507785 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 208.85 | 210.00 | 201.90 | 201.90 | 201.90 | -1.51% | 151 |
| Apr 27, 2026 | 195.00 | 211.95 | 195.00 | 205.00 | 205.00 | 5.48% | 229 |
| Apr 24, 2026 | 198.85 | 198.85 | 193.85 | 194.35 | 194.35 | -3.55% | 47 |
| Apr 23, 2026 | 207.10 | 207.45 | 201.50 | 201.50 | 201.50 | -2.75% | 84 |
| Apr 22, 2026 | 201.50 | 209.85 | 201.50 | 207.20 | 207.20 | 2.83% | 543 |
| Apr 21, 2026 | 208.00 | 208.00 | 195.00 | 201.50 | 201.50 | 2.39% | 686 |
| Apr 17, 2026 | 200.85 | 206.50 | 192.15 | 196.80 | 196.80 | -5.36% | 907 |
| Apr 16, 2026 | 203.20 | 207.95 | 198.05 | 207.95 | 207.95 | 2.82% | 57 |
| Apr 15, 2026 | 193.35 | 206.00 | 190.15 | 202.25 | 202.25 | 7.01% | 716 |
| Apr 13, 2026 | 185.25 | 189.00 | 181.20 | 189.00 | 189.00 | -0.53% | 11 |
| Apr 10, 2026 | 196.45 | 196.45 | 186.10 | 190.00 | 190.00 | 5.41% | 1,014 |
| Apr 9, 2026 | 180.40 | 180.40 | 180.25 | 180.25 | 180.25 | -2.44% | 104 |
| Apr 8, 2026 | 183.90 | 184.75 | 183.00 | 184.75 | 184.75 | 5.42% | 112 |
| Apr 7, 2026 | 180.00 | 180.00 | 175.25 | 175.25 | 175.25 | -2.64% | 23 |
| Apr 6, 2026 | 178.85 | 180.00 | 178.85 | 180.00 | 180.00 | 4.05% | 47 |
| Apr 2, 2026 | 173.05 | 173.05 | 171.85 | 173.00 | 173.00 | -2.86% | 60 |
| Apr 1, 2026 | 176.45 | 185.00 | 174.10 | 178.10 | 178.10 | 6.46% | 272 |
| Mar 30, 2026 | 165.70 | 171.95 | 162.00 | 167.30 | 167.30 | -3.15% | 1,956 |
| Mar 27, 2026 | 171.35 | 178.90 | 170.00 | 172.75 | 172.75 | -2.81% | 486 |
| Mar 25, 2026 | 176.40 | 177.75 | 176.10 | 177.75 | 177.75 | 1.48% | 43 |
| Mar 24, 2026 | 178.00 | 178.00 | 175.15 | 175.15 | 175.15 | 0.60% | 44 |
| Mar 23, 2026 | 178.00 | 178.00 | 173.10 | 174.10 | 174.10 | -2.19% | 62 |
| Mar 20, 2026 | 183.85 | 183.85 | 178.00 | 178.00 | 178.00 | -1.79% | 36 |
| Mar 19, 2026 | 184.10 | 185.25 | 181.25 | 181.25 | 181.25 | -2.55% | 229 |
| Mar 18, 2026 | 186.05 | 186.05 | 186.00 | 186.00 | 186.00 | 1.03% | 257 |
| Mar 17, 2026 | 184.35 | 184.35 | 184.10 | 184.10 | 184.10 | 0.16% | 2 |
| Mar 16, 2026 | 191.05 | 191.60 | 183.80 | 183.80 | 183.80 | -5.86% | 250 |
| Mar 13, 2026 | 196.50 | 196.50 | 194.05 | 195.25 | 195.25 | -0.64% | 81 |
| Mar 12, 2026 | 196.50 | 209.50 | 196.50 | 196.50 | 196.50 | -1.18% | 140 |
| Mar 11, 2026 | 197.45 | 198.85 | 197.40 | 198.85 | 198.85 | 1.77% | 72 |
| Mar 10, 2026 | 195.45 | 195.45 | 195.40 | 195.40 | 195.40 | 3.39% | 78 |
| Mar 9, 2026 | 196.05 | 196.05 | 189.00 | 189.00 | 189.00 | -9.16% | 230 |
| Mar 6, 2026 | 203.00 | 208.05 | 203.00 | 208.05 | 208.05 | 3.10% | 3 |
| Mar 5, 2026 | 202.50 | 207.00 | 201.80 | 201.80 | 201.80 | 2.07% | 172 |
| Mar 4, 2026 | 189.00 | 199.85 | 187.10 | 197.70 | 197.70 | 2.51% | 537 |
| Mar 2, 2026 | 202.00 | 202.35 | 180.00 | 192.85 | 192.85 | -7.53% | 1,011 |
| Feb 27, 2026 | 206.25 | 224.80 | 201.10 | 208.55 | 208.55 | 1.12% | 329 |
| Feb 26, 2026 | 195.50 | 209.00 | 193.95 | 206.25 | 206.25 | 5.53% | 1,058 |
| Feb 25, 2026 | 195.00 | 196.00 | 195.00 | 195.45 | 195.45 | 6.17% | 102 |
| Feb 24, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 0.03% | 3 |
| Feb 20, 2026 | 187.30 | 187.35 | 184.05 | 184.05 | 184.05 | 0.35% | 52 |
| Feb 19, 2026 | 183.45 | 199.90 | 183.40 | 183.40 | 183.40 | - | 385 |
| Feb 18, 2026 | 167.00 | 184.00 | 167.00 | 183.40 | 183.40 | 1.89% | 376 |
| Feb 16, 2026 | 179.00 | 180.00 | 179.00 | 180.00 | 180.00 | 0.56% | 11 |
| Feb 13, 2026 | 187.95 | 187.95 | 178.05 | 179.00 | 179.00 | -2.72% | 306 |
| Feb 12, 2026 | 192.65 | 192.65 | 184.00 | 184.00 | 184.00 | -2.41% | 4,615 |
| Feb 11, 2026 | 189.95 | 190.50 | 183.00 | 188.55 | 188.55 | 0.80% | 743 |
| Feb 10, 2026 | 207.05 | 208.00 | 185.00 | 187.05 | 187.05 | -8.31% | 5,358 |
| Feb 9, 2026 | 178.85 | 204.30 | 177.50 | 204.00 | 204.00 | 19.82% | 42,137 |
| Feb 6, 2026 | 170.00 | 170.25 | 170.00 | 170.25 | 170.25 | -1.02% | 1,517 |
| Feb 5, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 1 |
| Feb 4, 2026 | 177.00 | 178.50 | 172.00 | 172.00 | 172.00 | -1.71% | 719 |
| Feb 3, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 3.73% | 105 |
| Feb 2, 2026 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | -2.49% | 81 |
| Feb 1, 2026 | 181.00 | 181.00 | 173.00 | 173.00 | 173.00 | -5.21% | 503 |
| Jan 30, 2026 | 180.00 | 182.50 | 180.00 | 182.50 | 182.50 | 4.26% | 102 |
| Jan 29, 2026 | 169.35 | 180.00 | 168.80 | 175.05 | 175.05 | -2.70% | 937 |
| Jan 28, 2026 | 175.00 | 179.90 | 170.70 | 179.90 | 179.90 | 9.63% | 796 |
| Jan 27, 2026 | 172.05 | 172.05 | 164.10 | 164.10 | 164.10 | -4.62% | 187 |
| Jan 23, 2026 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | -1.12% | 1 |
| Jan 22, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2.41% | 9 |
| Jan 21, 2026 | 168.85 | 171.05 | 165.30 | 169.90 | 169.90 | 0.65% | 1,130 |
| Jan 20, 2026 | 173.35 | 173.35 | 168.60 | 168.80 | 168.80 | -5.25% | 149 |
| Jan 19, 2026 | 182.05 | 182.05 | 178.10 | 178.15 | 178.15 | -2.46% | 1,135 |
| Jan 16, 2026 | 183.00 | 183.00 | 180.00 | 182.65 | 182.65 | 2.21% | 44 |
| Jan 14, 2026 | 179.85 | 187.45 | 173.60 | 178.70 | 178.70 | -0.64% | 6,053 |
| Jan 13, 2026 | 179.15 | 182.00 | 178.90 | 179.85 | 179.85 | -1.53% | 199 |
| Jan 12, 2026 | 181.05 | 182.65 | 178.00 | 182.65 | 182.65 | 0.88% | 911 |
| Jan 9, 2026 | 184.00 | 184.00 | 181.05 | 181.05 | 181.05 | -2.29% | 745 |
| Jan 8, 2026 | 186.05 | 186.30 | 180.00 | 185.30 | 185.30 | -0.27% | 875 |
| Jan 7, 2026 | 180.30 | 186.45 | 180.30 | 185.80 | 185.80 | 1.53% | 145 |
| Jan 6, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -3.23% | 23 |
| Jan 5, 2026 | 197.70 | 197.70 | 187.95 | 189.10 | 189.10 | -2.02% | 647 |
| Jan 2, 2026 | 198.90 | 198.90 | 193.00 | 193.00 | 193.00 | -1.61% | 106 |
| Jan 1, 2026 | 193.00 | 198.90 | 193.00 | 196.15 | 196.15 | 2.80% | 365 |
| Dec 31, 2025 | 194.00 | 194.00 | 190.65 | 190.80 | 190.80 | -1.65% | 845 |
| Dec 30, 2025 | 197.00 | 197.00 | 194.00 | 194.00 | 194.00 | -1.52% | 48 |
| Dec 29, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -1.99% | 82 |
| Dec 26, 2025 | 206.00 | 206.00 | 190.00 | 201.00 | 201.00 | 1.26% | 19 |
| Dec 24, 2025 | 200.90 | 209.80 | 195.50 | 198.50 | 198.50 | -1.00% | 860 |
| Dec 23, 2025 | 205.40 | 209.75 | 196.00 | 200.50 | 200.50 | -3.00% | 1,631 |
| Dec 22, 2025 | 210.80 | 217.20 | 187.60 | 206.70 | 206.70 | 14.20% | 6,909 |
| Dec 19, 2025 | 191.00 | 191.00 | 179.50 | 181.00 | 181.00 | -5.33% | 803 |
| Dec 18, 2025 | 195.30 | 197.45 | 190.00 | 191.20 | 191.20 | -2.57% | 1,101 |
| Dec 17, 2025 | 210.55 | 210.55 | 195.20 | 196.25 | 196.25 | -8.85% | 6,134 |
| Dec 16, 2025 | 215.95 | 228.40 | 211.00 | 215.30 | 215.30 | 13.11% | 42,961 |
| Dec 15, 2025 | 184.00 | 190.35 | 179.80 | 190.35 | 190.35 | 19.98% | 3,701 |
| Dec 12, 2025 | 156.95 | 158.65 | 155.10 | 158.65 | 158.65 | -0.38% | 2,983 |
| Dec 11, 2025 | 162.10 | 162.10 | 159.00 | 159.25 | 159.25 | -0.03% | 153 |
| Dec 10, 2025 | 162.50 | 162.50 | 159.30 | 159.30 | 159.30 | -0.56% | 133 |
| Dec 9, 2025 | 185.00 | 185.00 | 160.20 | 160.20 | 160.20 | -2.91% | 256 |
| Dec 8, 2025 | 170.05 | 170.05 | 161.20 | 165.00 | 165.00 | -2.88% | 4,267 |
| Dec 5, 2025 | 176.70 | 176.70 | 168.65 | 169.90 | 169.90 | -3.22% | 866 |
| Dec 4, 2025 | 180.00 | 180.00 | 175.50 | 175.55 | 175.55 | -2.58% | 142 |
| Dec 3, 2025 | 178.15 | 200.00 | 178.15 | 180.20 | 180.20 | -0.03% | 122 |
| Dec 2, 2025 | 185.05 | 185.05 | 180.00 | 180.25 | 180.25 | -2.59% | 53 |
| Dec 1, 2025 | 205.30 | 205.30 | 185.05 | 185.05 | 185.05 | -2.66% | 173 |
| Nov 28, 2025 | 190.65 | 191.05 | 190.00 | 190.10 | 190.10 | -2.09% | 1,496 |
| Nov 26, 2025 | 194.00 | 194.55 | 193.45 | 194.15 | 194.15 | 0.70% | 1,261 |
| Nov 25, 2025 | 208.75 | 208.75 | 192.80 | 192.80 | 192.80 | -1.43% | 132 |