Tainwala Chemicals and Plastics (India) Stock Price (Quote)
₹146.85
+12.35 (+9.18%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹128.90 | ₹149.90 | Friday, 10th May 2024 TAINWALCHM.NS stock ended at ₹146.85. This is 9.18% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 14.34% from a day low at ₹131.10 to a day high of ₹149.90. |
| 90 days | ₹120.00 | ₹153.70 | |
| 52 weeks | ₹105.25 | ₹166.60 |
| Date | Open | High | Low | Close | Volume |
| Oct 14, 2019 | ₹47.00 | ₹49.80 | ₹46.55 | ₹49.00 | 352 |
| Oct 11, 2019 | ₹51.00 | ₹51.00 | ₹47.10 | ₹48.00 | 258 |
| Oct 10, 2019 | ₹49.90 | ₹49.90 | ₹49.00 | ₹49.00 | 4 |
| Oct 09, 2019 | ₹49.10 | ₹51.90 | ₹47.10 | ₹47.20 | 1 272 |
| Oct 07, 2019 | ₹52.90 | ₹52.90 | ₹49.00 | ₹49.75 | 1 438 |
| Oct 04, 2019 | ₹50.00 | ₹54.00 | ₹47.95 | ₹48.00 | 3 386 |
| Oct 03, 2019 | ₹51.40 | ₹51.40 | ₹46.00 | ₹47.95 | 769 |
| Oct 01, 2019 | ₹51.50 | ₹51.50 | ₹48.00 | ₹49.10 | 1 533 |
| Sep 30, 2019 | ₹52.00 | ₹52.00 | ₹50.20 | ₹51.50 | 99 |
| Sep 27, 2019 | ₹54.90 | ₹54.90 | ₹52.00 | ₹54.00 | 57 |
| Sep 26, 2019 | ₹54.90 | ₹55.00 | ₹51.05 | ₹53.50 | 1 282 |
| Sep 25, 2019 | ₹53.00 | ₹53.00 | ₹50.70 | ₹50.75 | 973 |
| Sep 24, 2019 | ₹53.90 | ₹60.00 | ₹50.65 | ₹54.50 | 1 630 |
| Sep 23, 2019 | ₹53.90 | ₹55.00 | ₹51.65 | ₹51.65 | 1 300 |
| Sep 20, 2019 | ₹49.10 | ₹53.85 | ₹49.10 | ₹51.05 | 337 |
| Sep 18, 2019 | ₹50.10 | ₹54.00 | ₹47.60 | ₹50.30 | 331 |
| Sep 17, 2019 | ₹54.90 | ₹62.00 | ₹50.00 | ₹51.50 | 4 933 |
| Sep 16, 2019 | ₹53.90 | ₹53.95 | ₹52.10 | ₹53.10 | 587 |
| Sep 13, 2019 | ₹55.90 | ₹59.90 | ₹54.00 | ₹54.00 | 813 |
| Sep 12, 2019 | ₹59.90 | ₹59.90 | ₹51.15 | ₹53.45 | 1 698 |
| Sep 09, 2019 | ₹47.50 | ₹47.50 | ₹47.10 | ₹47.20 | 220 |
| Sep 04, 2019 | ₹49.80 | ₹49.80 | ₹43.70 | ₹45.10 | 42 |
| Sep 03, 2019 | ₹46.10 | ₹46.10 | ₹45.05 | ₹45.05 | 193 |
| Aug 29, 2019 | ₹49.90 | ₹49.90 | ₹45.50 | ₹46.05 | 1 429 |
| Aug 28, 2019 | ₹49.70 | ₹49.70 | ₹46.50 | ₹46.70 | 115 |
