Tainwala Chemicals and Plastics (India) Limited ( TAINWALCHM.NS) - Price History
Monthly price history for TAINWALCHM.NS (Tainwala Chemicals and Plastics (India) Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹192.94 | ₹192.94 |
| May 2026 | ₹197.75 | ₹197.75 |
| April 2026 | ₹201.47 | ₹201.47 |
| March 2026 | ₹169.13 | ₹169.13 |
| February 2026 | ₹209.18 | ₹209.18 |
| January 2026 | ₹180.39 | ₹180.39 |
| December 2025 | ₹192.99 | ₹192.99 |
| November 2025 | ₹194.80 | ₹194.80 |
| October 2025 | ₹201.50 | ₹201.50 |
| September 2025 | ₹208.65 | ₹208.65 |
| August 2025 | ₹215.70 | ₹215.70 |
| July 2025 | ₹230.67 | ₹233.79 |
| June 2025 | ₹222.05 | ₹225.06 |
| May 2025 | ₹204.85 | ₹207.62 |
| April 2025 | ₹200.82 | ₹203.54 |
| March 2025 | ₹215.79 | ₹218.71 |
| February 2025 | ₹222.98 | ₹226 |
| January 2025 | ₹246.71 | ₹250.05 |
| December 2024 | ₹274.48 | ₹278.20 |
| November 2024 | ₹287.46 | ₹291.35 |
| October 2024 | ₹280.49 | ₹284.29 |
| September 2024 | ₹216.22 | ₹219.15 |
| August 2024 | ₹196.34 | ₹199 |
| July 2024 | ₹230.89 | ₹234.02 |
| June 2024 | ₹183.85 | ₹186.34 |
| May 2024 | ₹173.99 | ₹176.35 |
| April 2024 | ₹139.22 | ₹141.10 |
| March 2024 | ₹122.99 | ₹124.65 |
| February 2024 | ₹133.20 | ₹135 |
| January 2024 | ₹154.26 | ₹156.35 |
| December 2023 | ₹144.44 | ₹146.40 |
| November 2023 | ₹131.77 | ₹133.55 |
| October 2023 | ₹127.28 | ₹129 |
| September 2023 | ₹126.93 | ₹128.65 |
| August 2023 | ₹129.50 | ₹131.25 |
| July 2023 | ₹118.45 | ₹120.05 |
| June 2023 | ₹120.22 | ₹121.85 |
| May 2023 | ₹110.26 | ₹111.75 |
| April 2023 | ₹107.40 | ₹108.85 |
| March 2023 | ₹107.15 | ₹108.60 |
| February 2023 | ₹100.24 | ₹101.60 |
| January 2023 | ₹109.67 | ₹111.15 |
| December 2022 | ₹111.05 | ₹112.55 |
| November 2022 | ₹94.82 | ₹96.10 |
| October 2022 | ₹93.53 | ₹94.80 |
| September 2022 | ₹90.28 | ₹91.50 |
| August 2022 | ₹97.78 | ₹99.10 |
| July 2022 | ₹80.41 | ₹81.50 |
| June 2022 | ₹72.27 | ₹73.25 |
| May 2022 | ₹72.57 | ₹73.55 |
| April 2022 | ₹94.92 | ₹96.20 |
| March 2022 | ₹67.78 | ₹68.70 |
| February 2022 | ₹62.80 | ₹63.65 |
| January 2022 | ₹68.03 | ₹68.95 |
| December 2021 | ₹67.49 | ₹68.40 |
| November 2021 | ₹71.93 | ₹72.90 |
| October 2021 | ₹73.46 | ₹74.45 |
| September 2021 | ₹77.50 | ₹78.55 |
| August 2021 | ₹78.49 | ₹79.55 |
| July 2021 | ₹106.26 | ₹107.70 |
| June 2021 | ₹75.03 | ₹76.05 |
| May 2021 | ₹72.67 | ₹73.65 |
| April 2021 | ₹67.73 | ₹68.65 |
| March 2021 | ₹56.24 | ₹57 |
| February 2021 | ₹66.15 | ₹67.05 |
| January 2021 | ₹70.05 | ₹71 |
| December 2020 | ₹74.74 | ₹75.75 |
| November 2020 | ₹71.78 | ₹72.75 |
| October 2020 | ₹53.03 | ₹53.75 |
| September 2020 | ₹44.25 | ₹44.85 |
| August 2020 | ₹48.39 | ₹49.05 |
| July 2020 | ₹50.61 | ₹51.30 |
| June 2020 | ₹47.11 | ₹47.75 |
| May 2020 | ₹37.34 | ₹37.85 |
| April 2020 | ₹39.81 | ₹40.35 |
| March 2020 | ₹39.07 | ₹39.60 |
| February 2020 | ₹48.84 | ₹49.50 |
| January 2020 | ₹67.88 | ₹68.80 |
| December 2019 | ₹53.97 | ₹54.70 |
| November 2019 | ₹49.33 | ₹50 |
| October 2019 | ₹51.65 | ₹52.35 |
| September 2019 | ₹50.81 | ₹51.50 |
| August 2019 | ₹46.37 | ₹47 |
| July 2019 | ₹48 | ₹48.65 |
| June 2019 | ₹58.66 | ₹59.45 |
| May 2019 | ₹69.80 | ₹70.75 |
| April 2019 | ₹59.05 | ₹59.85 |
| March 2019 | ₹59.30 | ₹60.10 |
| February 2019 | ₹55.75 | ₹56.50 |
| January 2019 | ₹66.50 | ₹67.40 |
| December 2018 | ₹71.24 | ₹72.20 |
| November 2018 | ₹70.64 | ₹71.60 |
| October 2018 | ₹79.82 | ₹80.90 |
| September 2018 | ₹88.30 | ₹89.50 |
| August 2018 | ₹93.58 | ₹94.85 |
| July 2018 | ₹91.41 | ₹92.65 |
| June 2018 | ₹80.61 | ₹81.70 |
| May 2018 | ₹118.40 | ₹120 |
| April 2018 | ₹125.30 | ₹127 |
| March 2018 | ₹92.74 | ₹94 |
| February 2018 | ₹99.16 | ₹100.50 |
| January 2018 | ₹103.99 | ₹105.40 |
| December 2017 | ₹127.52 | ₹129.25 |
| November 2017 | ₹92.45 | ₹93.70 |
| October 2017 | ₹115.49 | ₹117.05 |
| September 2017 | ₹113.61 | ₹115.15 |
| August 2017 | ₹74 | ₹75 |
| July 2017 | ₹74.98 | ₹76 |
| June 2017 | ₹65.51 | ₹66.40 |
| May 2017 | ₹67.44 | ₹68.35 |
| April 2017 | ₹55.25 | ₹56 |
| March 2017 | ₹55.75 | ₹56.50 |
| February 2017 | ₹44.40 | ₹45 |
| January 2017 | ₹46.27 | ₹46.90 |
| December 2016 | ₹43.66 | ₹44.25 |
| November 2016 | ₹42.13 | ₹42.70 |
| October 2016 | ₹54.17 | ₹54.90 |
| September 2016 | ₹46.03 | ₹46.65 |
| August 2016 | ₹43.46 | ₹44.05 |
| July 2016 | ₹50.42 | ₹51.10 |
| June 2016 | ₹55.10 | ₹55.85 |
| May 2016 | ₹44.35 | ₹44.95 |
| April 2016 | ₹39.96 | ₹40.50 |
| March 2016 | ₹36.06 | ₹36.55 |
| February 2016 | ₹35.52 | ₹36 |
| January 2016 | ₹40.16 | ₹40.70 |
| December 2015 | ₹38.28 | ₹38.80 |
| November 2015 | ₹37.05 | ₹37.55 |
| October 2015 | ₹45.78 | ₹46.40 |
| September 2015 | ₹44.45 | ₹45.05 |
| August 2015 | ₹40.21 | ₹40.75 |
| July 2015 | ₹26.44 | ₹26.80 |
| June 2015 | ₹21.76 | ₹22.05 |
| May 2015 | ₹22.59 | ₹22.90 |
| April 2015 | ₹22.45 | ₹22.75 |
| March 2015 | ₹20.77 | ₹21.05 |
| February 2015 | ₹22.64 | ₹22.95 |
| January 2015 | ₹22.79 | ₹23.10 |
| December 2014 | ₹25.55 | ₹25.90 |
| November 2014 | ₹28.51 | ₹28.90 |
| October 2014 | ₹26.39 | ₹26.75 |
| September 2014 | ₹19.24 | ₹19.50 |
| August 2014 | ₹18.75 | ₹19 |
| July 2014 | ₹18.75 | ₹19 |
| June 2014 | ₹24.37 | ₹24.70 |
| May 2014 | ₹23.19 | ₹23.50 |
| April 2014 | ₹16.82 | ₹17.05 |
| March 2014 | ₹16.72 | ₹16.95 |
| February 2014 | ₹17.46 | ₹17.70 |
| January 2014 | ₹19.73 | ₹20 |
| December 2013 | ₹12.53 | ₹12.70 |
| November 2013 | ₹14.11 | ₹14.30 |
| October 2013 | ₹15 | ₹15.20 |
| September 2013 | ₹14.70 | ₹14.90 |
| August 2013 | ₹12.19 | ₹12.35 |
| July 2013 | ₹12.23 | ₹12.40 |
| June 2013 | ₹14.65 | ₹14.85 |
| May 2013 | ₹18.50 | ₹18.75 |
| April 2013 | ₹21.51 | ₹21.80 |
| March 2013 | ₹19.58 | ₹19.85 |
| February 2013 | ₹22.15 | ₹22.45 |
| January 2013 | ₹19.73 | ₹20 |
| December 2012 | ₹20.23 | ₹20.50 |
| November 2012 | ₹19.73 | ₹20 |
| October 2012 | ₹20.57 | ₹20.85 |
| September 2012 | ₹23.19 | ₹23.50 |
| August 2012 | ₹19.58 | ₹19.85 |
| July 2012 | ₹20.47 | ₹20.75 |
| June 2012 | ₹23.88 | ₹24.20 |
| May 2012 | ₹25.75 | ₹26.10 |
| April 2012 | ₹23.09 | ₹23.40 |
| March 2012 | ₹20.87 | ₹21.15 |
| February 2012 | ₹16.48 | ₹16.70 |
| January 2012 | ₹16.13 | ₹16.35 |
| December 2011 | ₹15.79 | ₹16 |
| November 2011 | ₹15.74 | ₹15.95 |
| October 2011 | ₹21.46 | ₹21.75 |
| September 2011 | ₹21.95 | ₹22.25 |
| August 2011 | ₹24.96 | ₹25.30 |
| July 2011 | ₹36.31 | ₹36.80 |
| June 2011 | ₹36.90 | ₹37.40 |
| May 2011 | ₹19.73 | ₹20 |
| April 2011 | ₹18.84 | ₹19.10 |
| March 2011 | ₹16.77 | ₹17 |
| February 2011 | ₹18.99 | ₹19.25 |
| January 2011 | ₹20.67 | ₹20.95 |
| December 2010 | ₹20.18 | ₹20.45 |
| November 2010 | ₹19.73 | ₹20 |
| October 2010 | ₹26.34 | ₹26.70 |
| September 2010 | ₹20.23 | ₹20.50 |
| August 2010 | ₹20.67 | ₹20.95 |
| July 2010 | ₹17.07 | ₹17.30 |
| June 2010 | ₹16.43 | ₹16.65 |
| May 2010 | ₹17.02 | ₹17.25 |
| April 2010 | ₹17.32 | ₹17.55 |
| March 2010 | ₹15.79 | ₹16 |
| February 2010 | ₹16.62 | ₹16.85 |
| January 2010 | ₹15.88 | ₹16.10 |
| December 2009 | ₹16.87 | ₹17.10 |
| November 2009 | ₹16.58 | ₹16.80 |
| October 2009 | ₹16.48 | ₹16.70 |
| September 2009 | ₹17.96 | ₹18.20 |
| August 2009 | ₹16.03 | ₹16.25 |
| July 2009 | ₹14.75 | ₹14.95 |
| June 2009 | ₹14.65 | ₹14.85 |
| May 2009 | ₹15.24 | ₹15.45 |
| April 2009 | ₹12.33 | ₹12.50 |
| March 2009 | ₹10.11 | ₹10.25 |
| February 2009 | ₹11.64 | ₹11.80 |
| January 2009 | ₹12.09 | ₹12.25 |
| December 2008 | ₹15.64 | ₹15.85 |
| November 2008 | ₹15.15 | ₹15.35 |
| October 2008 | ₹15.10 | ₹15.30 |
| September 2008 | ₹15.05 | ₹15.25 |
| August 2008 | ₹16.77 | ₹17 |
| July 2008 | ₹15.79 | ₹16 |
| June 2008 | ₹12.73 | ₹12.90 |
| May 2008 | ₹13.22 | ₹13.40 |
| April 2008 | ₹12.93 | ₹13.10 |
| March 2008 | ₹10.95 | ₹11.10 |
| February 2008 | ₹13.42 | ₹13.60 |
| January 2008 | ₹13.91 | ₹14.10 |
| December 2007 | ₹24.42 | ₹24.75 |
| November 2007 | ₹13.91 | ₹14.10 |
| October 2007 | ₹12.14 | ₹12.30 |
| September 2007 | ₹12.73 | ₹12.90 |
| August 2007 | ₹12.63 | ₹12.80 |
| July 2007 | ₹11.64 | ₹11.80 |
| June 2007 | ₹11.35 | ₹11.50 |
| May 2007 | ₹11.35 | ₹11.50 |
| April 2007 | ₹11.35 | ₹11.50 |
| March 2007 | ₹9.87 | ₹10 |
| February 2007 | ₹11.69 | ₹11.85 |
| January 2007 | ₹13.62 | ₹13.80 |
| December 2006 | ₹10.95 | ₹11.10 |
| November 2006 | ₹12.04 | ₹12.20 |
| October 2006 | ₹13.37 | ₹13.55 |
| September 2006 | ₹13.52 | ₹13.70 |
| August 2006 | ₹14.26 | ₹14.45 |
| July 2006 | ₹10.56 | ₹10.70 |
| June 2006 | ₹12.19 | ₹12.35 |
| May 2006 | ₹13.71 | ₹13.90 |
| April 2006 | ₹12.88 | ₹13.05 |
| March 2006 | ₹11.94 | ₹12.10 |
| February 2006 | ₹13.81 | ₹14 |
| January 2006 | ₹17.46 | ₹17.70 |
| December 2005 | ₹12.48 | ₹12.65 |
| November 2005 | ₹14.70 | ₹14.90 |
| October 2005 | ₹12.43 | ₹12.60 |
| September 2005 | ₹17.91 | ₹18.15 |
| August 2005 | ₹25.16 | ₹25.50 |
| July 2005 | ₹31.57 | ₹32 |
| June 2005 | ₹21.11 | ₹21.40 |
| May 2005 | ₹11.15 | ₹11.30 |
| April 2005 | ₹9.37 | ₹9.50 |
| March 2005 | ₹6.91 | ₹7 |
| February 2005 | ₹8.29 | ₹8.40 |
| January 2005 | ₹7.65 | ₹7.75 |
| December 2004 | ₹10.61 | ₹10.75 |
| November 2004 | ₹7.15 | ₹7.25 |
| October 2004 | ₹5.43 | ₹5.50 |
| September 2004 | ₹4.74 | ₹4.80 |
| August 2004 | ₹3.95 | ₹4 |
| July 2004 | ₹4.44 | ₹4.50 |
| June 2004 | ₹3.70 | ₹3.75 |
| May 2004 | ₹3.16 | ₹3.20 |
| April 2004 | ₹3.80 | ₹3.85 |
| March 2004 | ₹2.76 | ₹2.80 |
| February 2004 | ₹2.86 | ₹2.90 |
| January 2004 | ₹3.55 | ₹3.60 |
| December 2003 | ₹4.93 | ₹5 |
| November 2003 | ₹3.45 | ₹3.50 |
| October 2003 | ₹3.01 | ₹3.05 |
| September 2003 | ₹3.31 | ₹3.35 |
| August 2003 | ₹4.93 | ₹5 |
| July 2003 | ₹4.44 | ₹4.50 |
| June 2003 | ₹4.39 | ₹4.45 |
| May 2003 | ₹3.55 | ₹3.60 |
| April 2003 | ₹3.90 | ₹3.95 |
| March 2003 | ₹2.81 | ₹2.85 |
| February 2003 | ₹4.24 | ₹4.30 |
| January 2003 | ₹3.45 | ₹3.50 |
| December 2002 | ₹3.80 | ₹3.85 |
| November 2002 | ₹3.50 | ₹3.55 |
| October 2002 | ₹3.85 | ₹3.90 |
| September 2002 | ₹3.31 | ₹3.35 |
| August 2002 | ₹3.75 | ₹3.80 |
| July 2002 | ₹4.24 | ₹4.30 |
| June 2002 | ₹4.05 | ₹4.10 |
| May 2002 | ₹4.19 | ₹4.25 |
| April 2002 | ₹3.21 | ₹3.25 |
| March 2002 | ₹1.97 | ₹2 |
| February 2002 | ₹2.02 | ₹2.05 |
| January 2002 | ₹2.07 | ₹2.10 |
| December 2001 | ₹3.60 | ₹3.65 |
| November 2001 | ₹2.96 | ₹3 |
| October 2001 | ₹3.40 | ₹3.45 |
| September 2001 | ₹2.22 | ₹2.25 |
| August 2001 | ₹2.17 | ₹2.20 |
| July 2001 | ₹2.37 | ₹2.40 |
| June 2001 | ₹2.22 | ₹2.25 |
| May 2001 | ₹2.17 | ₹2.20 |
| April 2001 | ₹3.90 | ₹3.95 |
| March 2001 | ₹4.14 | ₹4.20 |
| February 2001 | ₹2.96 | ₹3 |
| January 2001 | ₹2.96 | ₹3 |
| December 2000 | ₹3.31 | ₹3.35 |
| November 2000 | ₹3.75 | ₹3.80 |
| October 2000 | ₹2.96 | ₹3 |
| September 2000 | ₹2.96 | ₹3 |
| August 2000 | ₹3.85 | ₹3.90 |
| July 2000 | ₹2.47 | ₹2.50 |
| June 2000 | ₹3.45 | ₹3.50 |
| May 2000 | ₹3.85 | ₹3.90 |
| April 2000 | ₹3.06 | ₹3.10 |
| March 2000 | ₹4.49 | ₹4.55 |
| February 2000 | ₹5.18 | ₹5.25 |
| January 2000 | ₹5.92 | ₹6 |
| December 1999 | ₹6.81 | ₹6.90 |
| November 1999 | ₹6.12 | ₹6.20 |
| October 1999 | ₹8.09 | ₹8.20 |
| September 1999 | ₹7.45 | ₹7.55 |
| August 1999 | ₹8.63 | ₹8.75 |
| July 1999 | ₹4.93 | ₹5 |
| June 1999 | ₹4.83 | ₹4.90 |
| May 1999 | ₹4.69 | ₹4.75 |
| April 1999 | ₹5.13 | ₹5.20 |
| March 1999 | ₹9.47 | ₹9.60 |
| February 1999 | ₹3.35 | ₹3.40 |
| January 1999 | ₹3.70 | ₹3.75 |
| December 1998 | ₹2.37 | ₹2.40 |
| November 1998 | ₹3.75 | ₹3.80 |
| October 1998 | ₹4.29 | ₹4.35 |
| September 1998 | ₹8.14 | ₹8.25 |
| August 1998 | ₹1.97 | ₹2 |
| June 1998 | ₹2.96 | ₹3 |
| May 1998 | ₹3.95 | ₹4 |
| April 1998 | ₹3.90 | ₹3.95 |
| March 1998 | ₹2.96 | ₹3 |
| February 1998 | ₹3.75 | ₹3.80 |
| January 1998 | ₹4.69 | ₹4.75 |
| December 1997 | ₹4.44 | ₹4.50 |
| November 1997 | ₹5.08 | ₹5.15 |
| October 1997 | ₹4.19 | ₹4.25 |
| September 1997 | ₹3.70 | ₹3.75 |
| August 1997 | ₹4.29 | ₹4.35 |
| July 1997 | ₹4.44 | ₹4.50 |
| June 1997 | ₹4.44 | ₹4.50 |
| May 1997 | ₹5.43 | ₹5.50 |
| April 1997 | ₹6.91 | ₹7 |
| March 1997 | ₹5.92 | ₹6 |
| February 1997 | ₹7.25 | ₹7.35 |
| January 1997 | ₹10.85 | ₹11 |
| December 1996 | ₹11.59 | ₹11.75 |
| November 1996 | ₹9.47 | ₹9.60 |
| October 1996 | ₹9.37 | ₹9.50 |
| September 1996 | ₹10.16 | ₹10.30 |
| August 1996 | ₹9.87 | ₹10 |
| July 1996 | ₹10.75 | ₹10.90 |
| June 1996 | ₹14.31 | ₹14.50 |
| May 1996 | ₹15.29 | ₹15.50 |
| April 1996 | ₹18.25 | ₹18.50 |
| March 1996 | ₹19.24 | ₹19.50 |
| February 1996 | ₹21.21 | ₹21.50 |
| January 1996 | ₹22.20 | ₹22.50 |
| December 1995 | ₹28.12 | ₹28.50 |
| November 1995 | ₹31.57 | ₹32 |
| October 1995 | ₹35.52 | ₹36 |
| September 1995 | ₹38.48 | ₹39 |
| August 1995 | ₹34.63 | ₹35.10 |
| July 1995 | ₹34.53 | ₹35 |
| June 1995 | ₹35.62 | ₹36.10 |
| May 1995 | ₹44.40 | ₹45 |
TAINWALCHM.NS
Price: ₹192.94
52 week price:
Dividend Yield: 1.48%
5-year range yield:
Forward Dividend Yield: 1.53%
Dividend Per Share: 3.00 INR
Earnings Per Share: 11.34 INR
P/E Ratio: 17.82
Exchange: NSI
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 1.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1