Price Data Selection & Download
Tainwala Chemicals & Plastics Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5726 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see TAINWALCHM share price screener.
Share Price All Time High
₹335.00
November 11, 2024
NSE Exchange
Share Price All Time Low
₹2.35
March 11, 2004
NSE Exchange
Highest Volume Trading Day
986,833
August 04, 2025 • ₹260.24
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
TAINWALCHM daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹196.00 | ₹212.00 | ₹196.00 | ₹206.15 | 5,018 |
| 2026-05-26 | ₹199.98 | ₹203.00 | ₹196.05 | ₹201.33 | 1,764 |
| 2026-05-25 | ₹202.40 | ₹202.40 | ₹195.55 | ₹199.94 | 1,412 |
| 2026-05-22 | ₹198.30 | ₹199.48 | ₹195.10 | ₹195.73 | 3,917 |
| 2026-05-21 | ₹200.88 | ₹204.96 | ₹196.37 | ₹199.35 | 14,703 |
| 2026-05-20 | ₹207.00 | ₹210.00 | ₹202.00 | ₹204.44 | 2,476 |
| 2026-05-19 | ₹207.81 | ₹213.40 | ₹203.50 | ₹207.62 | 2,197 |
| 2026-05-18 | ₹201.50 | ₹209.20 | ₹200.00 | ₹207.81 | 5,176 |
| 2026-05-15 | ₹201.25 | ₹206.00 | ₹199.01 | ₹201.67 | 604 |
| 2026-05-14 | ₹205.00 | ₹205.50 | ₹200.37 | ₹203.25 | 1,469 |
| 2026-05-13 | ₹201.11 | ₹208.37 | ₹201.05 | ₹205.16 | 1,017 |
| 2026-05-12 | ₹205.20 | ₹208.60 | ₹200.88 | ₹200.99 | 2,439 |
| 2026-05-11 | ₹208.90 | ₹211.50 | ₹203.13 | ₹206.23 | 933 |
| 2026-05-08 | ₹205.00 | ₹218.65 | ₹205.00 | ₹206.46 | 4,307 |
| 2026-05-07 | ₹210.00 | ₹210.00 | ₹202.20 | ₹205.69 | 917 |
| 2026-05-06 | ₹206.00 | ₹214.40 | ₹204.00 | ₹208.10 | 9,058 |
| 2026-05-05 | ₹205.05 | ₹210.00 | ₹200.37 | ₹204.22 | 840 |
| 2026-05-04 | ₹207.69 | ₹207.69 | ₹201.47 | ₹205.04 | 431 |
| 2026-04-30 | ₹207.94 | ₹207.94 | ₹200.13 | ₹201.47 | 690 |
| 2026-04-29 | ₹206.79 | ₹210.01 | ₹203.25 | ₹207.94 | 1,971 |
| 2026-04-28 | ₹208.01 | ₹210.00 | ₹203.70 | ₹209.27 | 11,756 |
| 2026-04-27 | ₹196.89 | ₹209.70 | ₹196.89 | ₹208.86 | 8,668 |
| 2026-04-24 | ₹206.00 | ₹206.00 | ₹197.00 | ₹197.69 | 2,398 |
| 2026-04-23 | ₹202.01 | ₹209.39 | ₹198.00 | ₹199.77 | 3,406 |
| 2026-04-22 | ₹196.85 | ₹211.48 | ₹196.85 | ₹206.98 | 11,107 |
| 2026-04-21 | ₹202.79 | ₹204.00 | ₹195.00 | ₹199.41 | 5,093 |
| 2026-04-20 | ₹200.76 | ₹203.39 | ₹198.91 | ₹201.00 | 2,216 |
| 2026-04-17 | ₹207.99 | ₹207.99 | ₹196.57 | ₹200.76 | 3,746 |
| 2026-04-16 | ₹203.44 | ₹208.00 | ₹197.50 | ₹206.45 | 8,332 |
| 2026-04-15 | ₹192.49 | ₹204.50 | ₹191.00 | ₹203.44 | 6,551 |
| 2026-04-13 | ₹188.39 | ₹189.99 | ₹183.00 | ₹187.15 | 1,222 |
| 2026-04-10 | ₹188.99 | ₹190.00 | ₹185.52 | ₹189.31 | 2,873 |
| 2026-04-09 | ₹183.01 | ₹184.77 | ₹177.00 | ₹183.96 | 3,170 |
| 2026-04-08 | ₹183.00 | ₹186.00 | ₹180.31 | ₹183.35 | 935 |
| 2026-04-07 | ₹183.82 | ₹183.83 | ₹177.48 | ₹179.14 | 1,366 |
| 2026-04-06 | ₹175.33 | ₹182.01 | ₹175.00 | ₹178.69 | 2,386 |
| 2026-04-02 | ₹175.51 | ₹178.49 | ₹171.00 | ₹175.33 | 3,003 |
| 2026-04-01 | ₹169.64 | ₹179.00 | ₹169.64 | ₹178.55 | 4,626 |
| 2026-03-30 | ₹167.05 | ₹175.98 | ₹162.05 | ₹169.13 | 6,476 |
| 2026-03-27 | ₹178.00 | ₹182.94 | ₹166.10 | ₹170.42 | 10,248 |
| 2026-03-25 | ₹183.38 | ₹185.79 | ₹176.72 | ₹179.21 | 5,215 |
| 2026-03-24 | ₹182.82 | ₹184.00 | ₹174.25 | ₹175.63 | 3,615 |
| 2026-03-23 | ₹182.00 | ₹182.01 | ₹174.25 | ₹174.57 | 3,137 |
| 2026-03-20 | ₹182.75 | ₹187.67 | ₹180.40 | ₹181.40 | 2,802 |
| 2026-03-19 | ₹184.51 | ₹185.50 | ₹180.11 | ₹182.47 | 4,034 |
| 2026-03-18 | ₹185.00 | ₹192.05 | ₹183.10 | ₹185.43 | 2,468 |
| 2026-03-17 | ₹184.99 | ₹188.65 | ₹182.10 | ₹183.79 | 1,497 |
| 2026-03-16 | ₹196.40 | ₹196.40 | ₹181.58 | ₹184.59 | 3,714 |
| 2026-03-13 | ₹198.54 | ₹199.85 | ₹191.57 | ₹193.54 | 7,523 |
| 2026-03-12 | ₹197.19 | ₹200.36 | ₹192.00 | ₹197.55 | 1,451 |
| 2026-03-11 | ₹203.43 | ₹204.95 | ₹197.01 | ₹199.12 | 1,911 |
| 2026-03-10 | ₹191.10 | ₹205.00 | ₹191.10 | ₹203.43 | 5,797 |
| 2026-03-09 | ₹201.50 | ₹201.50 | ₹191.20 | ₹191.58 | 2,253 |
| 2026-03-06 | ₹200.20 | ₹205.48 | ₹199.99 | ₹202.05 | 1,643 |
| 2026-03-05 | ₹204.90 | ₹208.79 | ₹202.20 | ₹203.29 | 4,725 |
| 2026-03-04 | ₹183.15 | ₹218.00 | ₹181.01 | ₹199.63 | 22,151 |
| 2026-03-02 | ₹207.90 | ₹207.90 | ₹186.66 | ₹191.83 | 11,242 |
| 2026-02-27 | ₹203.00 | ₹218.23 | ₹202.01 | ₹209.18 | 23,232 |
| 2026-02-26 | ₹199.00 | ₹207.00 | ₹194.05 | ₹205.54 | 23,887 |
| 2026-02-25 | ₹190.00 | ₹198.00 | ₹186.00 | ₹193.92 | 8,733 |
| 2026-02-24 | ₹190.36 | ₹193.45 | ₹185.01 | ₹190.08 | 6,246 |
| 2026-02-23 | ₹189.90 | ₹194.70 | ₹184.00 | ₹189.42 | 8,602 |
| 2026-02-20 | ₹185.50 | ₹191.00 | ₹183.07 | ₹186.42 | 10,478 |
| 2026-02-19 | ₹181.70 | ₹186.00 | ₹181.55 | ₹182.80 | 1,803 |
| 2026-02-18 | ₹186.99 | ₹188.50 | ₹180.00 | ₹183.68 | 8,205 |
| 2026-02-17 | ₹182.00 | ₹187.80 | ₹182.00 | ₹183.32 | 2,294 |
| 2026-02-16 | ₹179.90 | ₹186.90 | ₹175.94 | ₹183.75 | 5,218 |
| 2026-02-13 | ₹182.99 | ₹187.00 | ₹177.25 | ₹179.39 | 7,590 |
| 2026-02-12 | ₹187.25 | ₹190.00 | ₹181.25 | ₹182.62 | 18,412 |
| 2026-02-11 | ₹188.00 | ₹192.80 | ₹182.15 | ₹184.39 | 14,415 |
| 2026-02-10 | ₹208.00 | ₹208.80 | ₹184.10 | ₹186.21 | 72,922 |
| 2026-02-09 | ₹173.66 | ₹203.79 | ₹171.50 | ₹203.79 | 168,420 |
| 2026-02-06 | ₹170.33 | ₹174.40 | ₹168.31 | ₹169.83 | 651 |
| 2026-02-05 | ₹177.00 | ₹177.40 | ₹170.00 | ₹171.50 | 1,688 |
| 2026-02-04 | ₹179.70 | ₹181.99 | ₹171.37 | ₹174.27 | 10,889 |
| 2026-02-03 | ₹172.51 | ₹182.54 | ₹171.55 | ₹173.12 | 2,993 |
| 2026-02-02 | ₹176.38 | ₹176.38 | ₹168.18 | ₹170.22 | 1,917 |
| 2026-02-01 | ₹175.40 | ₹183.99 | ₹170.05 | ₹172.27 | 4,417 |
| 2026-01-30 | ₹181.00 | ₹184.47 | ₹178.00 | ₹180.39 | 2,887 |
| 2026-01-29 | ₹174.00 | ₹183.99 | ₹169.02 | ₹183.55 | 15,235 |
| 2026-01-28 | ₹168.01 | ₹176.29 | ₹166.00 | ₹172.31 | 4,985 |
| 2026-01-27 | ₹170.29 | ₹178.79 | ₹165.50 | ₹168.01 | 1,964 |
| 2026-01-23 | ₹176.50 | ₹176.50 | ₹166.20 | ₹171.14 | 3,059 |
| 2026-01-22 | ₹170.01 | ₹180.50 | ₹167.00 | ₹170.31 | 3,026 |
| 2026-01-21 | ₹172.01 | ₹173.97 | ₹165.00 | ₹170.29 | 5,644 |
| 2026-01-20 | ₹174.25 | ₹177.99 | ₹171.00 | ₹171.77 | 2,482 |
| 2026-01-19 | ₹184.39 | ₹184.39 | ₹174.15 | ₹176.54 | 4,950 |
| 2026-01-16 | ₹181.99 | ₹187.89 | ₹181.22 | ₹183.48 | 2,287 |
| 2026-01-14 | ₹175.08 | ₹189.98 | ₹172.50 | ₹181.50 | 18,170 |
| 2026-01-13 | ₹182.18 | ₹182.90 | ₹177.51 | ₹180.05 | 2,181 |
| 2026-01-12 | ₹181.59 | ₹183.86 | ₹178.10 | ₹182.43 | 2,967 |
| 2026-01-09 | ₹185.00 | ₹190.00 | ₹181.00 | ₹181.59 | 6,644 |
| 2026-01-08 | ₹191.01 | ₹191.50 | ₹183.00 | ₹184.77 | 4,022 |
| 2026-01-07 | ₹183.21 | ₹193.46 | ₹183.21 | ₹189.50 | 2,613 |
| 2026-01-06 | ₹189.29 | ₹192.78 | ₹187.00 | ₹187.47 | 2,798 |
| 2026-01-05 | ₹197.70 | ₹197.70 | ₹186.35 | ₹189.29 | 6,531 |
| 2026-01-02 | ₹199.00 | ₹199.00 | ₹190.50 | ₹193.33 | 2,941 |
| 2026-01-01 | ₹193.00 | ₹199.50 | ₹192.00 | ₹195.50 | 1,190 |
Tainwala Chemicals & Plastics Share Price Performance Analysis (Jan 2003 - May 2026)
TAINWALCHM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.45%
₹195.50 → ₹206.15
Year to Date
Price Volatility
6.57%
Low Volatility
Year to Date
Average Daily Volume
7,609
Year to Date Average
NSE Exchange
Tainwala Chemicals & Plastics Share Price History – Frequently Asked Questions
Common questions about TAINWALCHM historical data and records. Explore TAINWALCHM investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Tainwala Chemicals & Plastics (TAINWALCHM)?
The all-time high share price of Tainwala Chemicals & Plastics was ₹335.0 recorded on November 11, 2024 on the NSE exchange.
What is the all-time low share price of Tainwala Chemicals & Plastics (TAINWALCHM)?
The all-time low share price of Tainwala Chemicals & Plastics was ₹2.35 recorded on March 11, 2004 on the NSE exchange.
How can I download TAINWALCHM historical share price data?
You can download Tainwala Chemicals & Plastics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TAINWALCHM shares?
The highest trading volume day for Tainwala Chemicals & Plastics was 986,833 shares traded on August 04, 2025 on the NSE exchange, with share price at ₹260.24.