BSE · TAINWALCHM · stock
Tainwala Chemicals and Plastics (India) Limited (TAINWALCHM) stock price history
Every BSE trading session of Tainwala Chemicals and Plastics (India) Limited from Nov 10, 2000 to Sep 28, 2026: 6,446 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TAINWALCHM adjusted close, 2000 to 2026
- ₹308.07
- All time high, 2024
- ₹254.85
- 52 week high, ₹152.79 low
- 6,446
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TAINWALCHM key facts
- Tainwala Chemicals and Plastics (India) Limited (TAINWALCHM) closed at ₹205.00 on Sep 28, 2026 on BSE.
- TAINWALCHM's all time high close is ₹308.07, set on Dec 6, 2024; its all time low close is ₹1.94 on Jan 8, 2002.
- TAINWALCHM's 52 week range is ₹152.79 to ₹254.85.
- TAINWALCHM returned +0.0% over the year to Sep 28, 2026 and +170.9% over five years.
- Over ten years TAINWALCHM returned +338%, +15.9% a year compounded.
- TAINWALCHM's deepest drawdown was -76.4% from Sep 20, 2017 to Mar 23, 2020.
- DataCedar holds 6,446 daily sessions of TAINWALCHM history from Nov 10, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
TAINWALCHM price chart, 2000 to 2026
TAINWALCHM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | +6.0% |
| 6 months | +20.5% |
| Year to date | +7.3% |
| 1 year | +0.0% |
| 3 years | +63.2% |
| 5 years | +170.9% |
| 10 years | +338.5% |
| Since Nov 10, 2000 | +4,118% |
| Compound annual growth, 25.9 years | +15.6% |
TAINWALCHM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹308.07 on Dec 6, 2024
- All time low close
- ₹1.94 on Jan 8, 2002
- 52 week high
- ₹254.85 on Jul 14, 2026
- 52 week low
- ₹152.79 on Dec 12, 2025
- Deepest drawdown
- -76.4% from Sep 20, 2017 to Mar 23, 2020, recovered Dec 7, 2023
- Best single session
- +22.3% on Dec 6, 2007
- Worst single session
- -42.9% on Jan 8, 2002
- Volatility, 1 year annualised
- 56.5%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2000
- 42.2×
- Best calendar year
- 2017, +178%
- Worst calendar year
- 2008, -39%
TAINWALCHM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 10, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹190.13 | ₹254.85 | ₹159.59 | ₹205.00 | +9.1% | 182K | 184 |
| 2025 | ₹274.97 | ₹311.52 | ₹152.79 | ₹187.96 | -29.9% | 480.5K | 248 |
| 2024 | ₹140.94 | ₹328.53 | ₹116.64 | ₹268.17 | +88.5% | 943.3K | 245 |
| 2023 | ₹112.75 | ₹161.35 | ₹94.48 | ₹142.25 | +29.8% | 1.1M | 245 |
| 2022 | ₹67.55 | ₹115.13 | ₹58.85 | ₹109.59 | +62.9% | 1.3M | 248 |
| 2021 | ₹76.20 | ₹120.52 | ₹52.34 | ₹67.26 | -8.2% | 1.3M | 248 |
| 2020 | ₹51.51 | ₹85.29 | ₹30.86 | ₹73.24 | +39.2% | 973.3K | 251 |
| 2019 | ₹72.90 | ₹85.53 | ₹41.41 | ₹52.63 | -31.0% | 285.2K | 243 |
| 2018 | ₹133.16 | ₹137.24 | ₹69.11 | ₹76.30 | -38.5% | 513.6K | 246 |
| 2017 | ₹43.74 | ₹145.50 | ₹42.28 | ₹124.07 | +178.1% | 2.1M | 248 |
| 2016 | ₹38.83 | ₹61.91 | ₹29.50 | ₹44.61 | +13.2% | 1.1M | 246 |
| 2015 | ₹25.17 | ₹67.94 | ₹16.77 | ₹39.41 | +61.6% | 1.4M | 246 |
| 2014 | ₹14.77 | ₹34.70 | ₹14.77 | ₹24.40 | +65.1% | 577.4K | 244 |
| 2013 | ₹19.93 | ₹21.82 | ₹10.98 | ₹14.77 | -25.9% | 156.7K | 248 |
| 2012 | ₹13.61 | ₹27.12 | ₹13.61 | ₹19.93 | +36.7% | 486.8K | 245 |
| 2011 | ₹20.02 | ₹39.56 | ₹13.12 | ₹14.58 | -26.8% | 1.9M | 246 |
| 2010 | ₹16.77 | ₹28.14 | ₹15.26 | ₹19.93 | +18.8% | 1.4M | 250 |
| 2009 | ₹16.04 | ₹21.87 | ₹9.28 | ₹16.77 | +13.6% | 902.3K | 243 |
| 2008 | ₹24.30 | ₹24.88 | ₹9.41 | ₹14.75 | -39.0% | 2.2M | 246 |
| 2007 | ₹10.21 | ₹24.54 | ₹8.76 | ₹24.20 | +120.5% | 4.5M | 248 |
| 2006 | ₹12.70 | ₹20.10 | ₹8.56 | ₹10.97 | -9.3% | 2.1M | 247 |
| 2005 | ₹10.16 | ₹36.01 | ₹6.03 | ₹12.10 | +17.2% | 3.1M | 250 |
| 2004 | ₹4.86 | ₹13.22 | ₹2.67 | ₹10.32 | +124.5% | 837.6K | 262 |
| 2003 | ₹3.89 | ₹7.53 | ₹2.38 | ₹4.60 | +18.3% | 440.6K | 261 |
| 2002 | ₹3.40 | ₹8.94 | ₹1.94 | ₹3.89 | +14.3% | 291K | 261 |
| 2001 | ₹3.40 | ₹3.40 | ₹3.40 | ₹3.40 | 0.0% | 0 | 261 |
| 2000 | ₹4.86 | ₹4.86 | ₹2.82 | ₹3.40 | n/a | 2.2K | 36 |
TAINWALCHM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹205.00 | -1.0% |
| August 2026 | ₹207.10 | +4.4% |
| July 2026 | ₹198.31 | +4.2% |
| June 2026 | ₹190.33 | -1.8% |
| May 2026 | ₹193.87 | -4.0% |
| April 2026 | ₹201.95 | +22.5% |
| March 2026 | ₹164.81 | -19.8% |
| February 2026 | ₹205.45 | +14.3% |
| January 2026 | ₹179.78 | -4.4% |
| December 2025 | ₹187.96 | +0.4% |
| November 2025 | ₹187.27 | -5.0% |
| October 2025 | ₹197.02 | -4.0% |
About the TAINWALCHM data
Daily bars. 6,446 sessions from Nov 10, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TAINWALCHM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
TAINWALCHM share price history
