NSE · TAINWALCHM · stock
Tainwala Chemical and Plastic (I) Limited (TAINWALCHM) stock price history
Every NSE trading session of Tainwala Chemical and Plastic (I) Limited from Jul 2, 2002 to Nov 13, 2026: 6,044 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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, 2002 to 2026
- ₹307.37
- All time high, 2024
- ₹253.21
- 52 week high, ₹152.71 low
- 6,044
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
TAINWALCHM key facts
- Tainwala Chemical and Plastic (I) Limited (TAINWALCHM) closed at ₹194.06 on Nov 13, 2026 on NSE.
- TAINWALCHM's all time high close is ₹307.37, set on Dec 6, 2024; its all time low close is ₹2.19 on Oct 9, 2002.
- TAINWALCHM's 52 week range is ₹152.71 to ₹253.21.
- TAINWALCHM returned -0.0% over the year to Nov 13, 2026 and +165.1% over five years.
- Over ten years TAINWALCHM returned +310%, +15.2% a year compounded.
- TAINWALCHM's deepest drawdown was -76.3% from Sep 20, 2017 to May 20, 2020.
- DataCedar holds 6,044 daily sessions of TAINWALCHM history from Jul 2, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TAINWALCHM price chart, 2002 to 2026
TAINWALCHM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -4.5% |
| 6 months | -4.0% |
| Year to date | +1.2% |
| 1 year | -0.0% |
| 3 years | +52.8% |
| 5 years | +165.1% |
| 10 years | +309.9% |
| Since Jul 2, 2002 | +4,489% |
| Compound annual growth, 24.4 years | +17.0% |
TAINWALCHM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹307.37 on Dec 6, 2024
- All time low close
- ₹2.19 on Oct 9, 2002
- 52 week high
- ₹253.21 on Jul 14, 2026
- 52 week low
- ₹152.71 on Dec 12, 2025
- Deepest drawdown
- -76.3% from Sep 20, 2017 to May 20, 2020, recovered Dec 7, 2023
- Best single session
- +30.4% on Apr 21, 2003
- Worst single session
- -26.5% on Jan 24, 2005
- Volatility, 1 year annualised
- 52.5%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2002
- 45.9×
- Best calendar year
- 2017, +192%
- Worst calendar year
- 2018, -44%
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. 2002 starts on Jul 2, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹190.15 | ₹253.21 | ₹159.66 | ₹194.06 | +2.1% | 1.7M | 211 |
| 2025 | ₹272.04 | ₹306.21 | ₹152.71 | ₹190.14 | -29.7% | 5.6M | 249 |
| 2024 | ₹141.00 | ₹325.65 | ₹116.65 | ₹270.43 | +90.0% | 6.9M | 246 |
| 2023 | ₹113.83 | ₹161.95 | ₹94.83 | ₹142.31 | +30.1% | 7.9M | 245 |
| 2022 | ₹69.02 | ₹115.05 | ₹58.32 | ₹109.41 | +64.5% | 8.5M | 248 |
| 2021 | ₹75.14 | ₹121.75 | ₹52.98 | ₹66.49 | -9.7% | 7.5M | 248 |
| 2020 | ₹54.19 | ₹85.45 | ₹30.23 | ₹73.64 | +38.5% | 6.5M | 251 |
| 2019 | ₹71.01 | ₹83.60 | ₹41.22 | ₹53.17 | -24.2% | 507.9K | 243 |
| 2018 | ₹128.65 | ₹136.09 | ₹65.62 | ₹70.18 | -44.1% | 1M | 246 |
| 2017 | ₹42.38 | ₹146.49 | ₹41.80 | ₹125.64 | +192.1% | 4.2M | 248 |
| 2016 | ₹39.08 | ₹60.17 | ₹27.70 | ₹43.01 | +14.0% | 1.6M | 246 |
| 2015 | ₹24.30 | ₹68.05 | ₹16.43 | ₹37.72 | +49.8% | 1.6M | 246 |
| 2014 | ₹12.35 | ₹34.46 | ₹12.35 | ₹25.18 | +103.9% | 735.2K | 244 |
| 2013 | ₹20.41 | ₹22.11 | ₹11.47 | ₹12.35 | -38.0% | 124.5K | 248 |
| 2012 | ₹16.09 | ₹27.46 | ₹14.39 | ₹19.93 | +28.1% | 350.9K | 245 |
| 2011 | ₹21.29 | ₹39.61 | ₹13.12 | ₹15.55 | -21.2% | 1.5M | 245 |
| 2010 | ₹16.67 | ₹28.92 | ₹14.58 | ₹19.73 | +18.7% | 932.6K | 249 |
| 2009 | ₹12.10 | ₹22.80 | ₹8.51 | ₹16.62 | +22.1% | 924.4K | 242 |
| 2008 | ₹24.16 | ₹24.74 | ₹9.62 | ₹13.61 | -42.3% | 628.8K | 246 |
| 2007 | ₹10.79 | ₹24.16 | ₹8.99 | ₹23.57 | +118.5% | 2.1M | 248 |
| 2006 | ₹12.20 | ₹20.41 | ₹9.43 | ₹10.79 | -12.3% | 843.3K | 247 |
| 2005 | ₹10.89 | ₹36.36 | ₹6.12 | ₹12.30 | +17.7% | 3M | 250 |
| 2004 | ₹4.86 | ₹13.32 | ₹2.28 | ₹10.45 | +115.0% | 308.6K | 261 |
| 2003 | ₹3.60 | ₹7.39 | ₹2.33 | ₹4.86 | +29.9% | 206.8K | 261 |
| 2002 | ₹4.08 | ₹10.55 | ₹2.19 | ₹3.74 | n/a | 265.5K | 131 |
TAINWALCHM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹194.06 | -1.0% |
| October 2026 | ₹196.01 | -4.5% |
| September 2026 | ₹205.19 | -2.3% |
| August 2026 | ₹209.94 | +8.1% |
| July 2026 | ₹194.23 | -3.0% |
| June 2026 | ₹200.19 | +2.8% |
| May 2026 | ₹194.83 | -1.8% |
| April 2026 | ₹198.50 | +19.1% |
| March 2026 | ₹166.63 | -19.1% |
| February 2026 | ₹206.09 | +16.0% |
| January 2026 | ₹177.73 | -6.5% |
| December 2025 | ₹190.14 | -0.9% |
About the TAINWALCHM data
Daily bars. 6,044 sessions from Jul 2, 2002 to Nov 13, 2026, one row per NSE 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 17, 2026 forward, most recent session Oct 23, 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 NSE 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 Jul 2, 2002, 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/nse%3ATAINWALCHM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
TAINWALCHM share price history
