Stock listing

NSE:TAINWALCHM Tainwala Chemicals & Plastics (India) Ltd Share Price

Home listing (NSE) of Tainwala Chemicals & Plastics (India) Ltd

Follow Tainwala Chemicals & Plastics (India) Ltd into a list and get an email when it puts out news.

Share price · NSE:TAINWALCHM

₹194.88 INR +0.63 (+0.3%)

Close on Nov 5, 2026

Past year -2.5% · daily closes, Nov 6, 2025 – Nov 5, 2026, adjusted for splits

Day range: ₹194.20 – ₹203.00 INRNov 5, 2026
Volume: 4,095 sharesNov 5, 2026
Market cap: ₹1.82B INRAt the close on Nov 5, 2026 · price × 9.36M shares outstanding
52-week range: ₹155.00 – ₹257.00 INRLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
Traded on an average day: ₹1.07M INRMedian day 2,750 shares · 2 days with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NSE:TAINWALCHM · Home	₹194.88 INR	+0.63 (+0.3%)	4,099	₹203.00	₹203.00	₹194.20	₹194.25	Delayed 15+ min · 3:29 PM GMT+5:30, Nov 5, 2026

Daily closes

Last 3 months, Aug 5, 2026 – Nov 5, 2026 · NSE:TAINWALCHM · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Nov 5	₹194.88	+0.63	+0.3%	₹203.00	₹203.00	₹194.20	4,095
Wed, Nov 4	₹194.25	+2.34	+1.2%	₹195.80	₹198.00	₹193.00	815
Tue, Nov 3	₹191.91	-2.66	-1.4%	₹194.64	₹198.00	₹191.00	1,835
Mon, Nov 2	₹194.57	-1.44	-0.7%	₹199.89	₹199.89	₹193.07	702
Fri, Oct 30	₹196.01	+2.30	+1.2%	₹197.59	₹197.99	₹193.31	1,642
Thu, Oct 29	₹193.71	-1.16	-0.6%	₹198.79	₹200.44	₹193.65	1,051
Wed, Oct 28	₹194.87	-2.38	-1.2%	₹202.75	₹202.75	₹193.55	868
Tue, Oct 27	₹197.25	+6.13	+3.2%	₹194.89	₹199.00	₹192.60	3,679
Mon, Oct 26	₹191.12	-1.83	-0.9%	₹191.50	₹196.79	₹190.99	482
Fri, Oct 23	₹192.95	-6.66	-3.3%	₹199.61	₹199.61	₹192.00	3,479
Thu, Oct 22	₹199.61	+4.95	+2.5%	₹194.00	₹200.99	₹191.15	3,044
Wed, Oct 21	₹194.66	-2.38	-1.2%	₹197.51	₹200.00	₹193.37	1,191
Mon, Oct 19	₹197.04	-1.50	-0.8%	₹197.50	₹200.00	₹196.37	1,329
Fri, Oct 16	₹198.54	-4.43	-2.2%	₹203.97	₹203.97	₹196.37	1,579
Thu, Oct 15	₹202.97	+2.95	+1.5%	₹203.70	₹205.00	₹198.60	289
Wed, Oct 14	₹200.02	-0.01	0.0%	₹199.00	₹204.50	₹199.00	2,073
Tue, Oct 13	₹200.03	-7.20	-3.5%	₹207.23	₹208.00	₹196.10	14,728
Mon, Oct 12	₹207.23	-12.03	-5.5%	₹217.00	₹219.90	₹206.25	2,842
Fri, Oct 9	₹219.26	+15.91	+7.8%	₹204.00	₹229.45	₹198.00	21,625
Thu, Oct 8	₹203.35	+2.95	+1.5%	₹200.40	₹204.45	₹193.10	4,962
Wed, Oct 7	₹200.40	-0.72	-0.4%	₹205.00	₹205.00	₹196.56	488
Tue, Oct 6	₹201.12	+3.94	+2.0%	₹204.49	₹204.49	₹200.10	695
Mon, Oct 5	₹197.18	-6.11	-3.0%	₹202.30	₹205.45	₹195.50	2,765
Fri, Oct 2	₹203.29	0.00	0.0%	₹203.29	₹203.29	₹203.29	0
Thu, Oct 1	₹203.29	-1.90	-0.9%	₹209.80	₹209.80	₹200.37	2,767
Wed, Sep 30	₹205.19	-0.17	-0.1%	₹209.99	₹209.99	₹204.00	1,091
Tue, Sep 29	₹205.36	-0.90	-0.4%	₹205.10	₹209.00	₹202.51	1,735
Mon, Sep 28	₹206.26	-2.94	-1.4%	₹209.20	₹213.77	₹205.10	2,793
Fri, Sep 25	₹209.20	-7.59	-3.5%	₹213.05	₹215.00	₹207.10	5,113
Thu, Sep 24	₹216.79	+2.48	+1.2%	₹217.00	₹219.70	₹212.15	3,740
Wed, Sep 23	₹214.31	-4.98	-2.3%	₹218.02	₹222.00	₹212.29	2,583
Tue, Sep 22	₹219.29	-0.25	-0.1%	₹219.54	₹228.00	₹216.00	1,736
Mon, Sep 21	₹219.54	+6.43	+3.0%	₹213.00	₹235.72	₹211.60	30,823
Fri, Sep 18	₹213.11	+3.07	+1.5%	₹208.00	₹215.00	₹208.00	2,239
Thu, Sep 17	₹210.04	+0.95	+0.5%	₹205.37	₹213.70	₹205.37	5,026
Wed, Sep 16	₹209.09	+4.09	+2.0%	₹205.01	₹210.49	₹205.00	2,499
Tue, Sep 15	₹205.00	-2.79	-1.3%	₹214.00	₹214.00	₹205.00	6,228
Mon, Sep 14	₹207.79	0.00	0.0%	₹207.79	₹207.79	₹207.79	0
Fri, Sep 11	₹207.79	-2.23	-1.1%	₹212.00	₹212.00	₹207.01	258
Thu, Sep 10	₹210.02	+0.91	+0.4%	₹209.00	₹213.50	₹207.00	3,826
Wed, Sep 9	₹209.11	-3.23	-1.5%	₹212.34	₹216.00	₹209.00	2,674
Tue, Sep 8	₹212.34	+3.86	+1.9%	₹207.44	₹218.00	₹207.44	2,390
Mon, Sep 7	₹208.48	-5.23	-2.4%	₹216.83	₹216.83	₹206.35	4,163
Fri, Sep 4	₹213.71	+6.08	+2.9%	₹207.63	₹215.50	₹207.60	1,124
Thu, Sep 3	₹207.63	+0.15	+0.1%	₹208.00	₹210.00	₹207.25	653
Wed, Sep 2	₹207.48	-0.28	-0.1%	₹210.04	₹212.50	₹206.10	2,536
Tue, Sep 1	₹207.76	-2.18	-1.0%	₹209.15	₹214.00	₹205.15	2,735
Mon, Aug 31	₹209.94	-3.06	-1.4%	₹215.70	₹215.70	₹209.00	914
Fri, Aug 28	₹213.00	+0.32	+0.2%	₹212.68	₹215.90	₹210.00	2,176
Thu, Aug 27	₹212.68	-4.02	-1.9%	₹212.06	₹216.83	₹211.02	2,869
Wed, Aug 26	₹216.70	+4.10	+1.9%	₹219.00	₹219.00	₹211.64	1,618
Tue, Aug 25	₹212.60	-5.51	-2.5%	₹220.00	₹220.00	₹211.00	3,701
Mon, Aug 24	₹218.11	+1.44	+0.7%	₹216.67	₹220.90	₹214.00	4,985
Fri, Aug 21	₹216.67	-7.09	-3.2%	₹226.40	₹232.80	₹212.65	5,263
Thu, Aug 20	₹223.76	+5.54	+2.5%	₹222.10	₹238.90	₹212.30	64,173
Wed, Aug 19	₹218.22	+3.50	+1.6%	₹214.72	₹221.45	₹210.00	6,970
Tue, Aug 18	₹214.72	+6.22	+3.0%	₹210.58	₹217.18	₹207.20	5,834
Mon, Aug 17	₹208.50	+2.72	+1.3%	₹209.50	₹211.00	₹203.98	10,670
Fri, Aug 14	₹205.78	+2.50	+1.2%	₹202.95	₹212.76	₹202.94	11,171
Thu, Aug 13	₹203.28	-0.66	-0.3%	₹206.99	₹206.99	₹201.02	2,049
Wed, Aug 12	₹203.94	+0.73	+0.4%	₹201.05	₹207.00	₹199.00	4,404
Tue, Aug 11	₹203.21	-0.06	0.0%	₹201.00	₹204.90	₹201.00	3,689
Mon, Aug 10	₹203.27	-4.23	-2.0%	₹207.00	₹207.06	₹202.42	3,919
Fri, Aug 7	₹207.50	+1.34	+0.6%	₹207.00	₹209.96	₹205.00	4,292
Thu, Aug 6	₹206.16	-14.42	-6.5%	₹219.49	₹219.50	₹205.00	13,856
Wed, Aug 5	₹220.58	+13.17	+6.3%	₹210.00	₹225.00	₹205.00	13,458

Ticker: NSE:TAINWALCHM
Asset type: Stock
Sector: Chemicals & materials
Industry: Chemicals
Exchange: NSE
Currency: INR

What changed lately

Latest news release · Aug 5, 2026
Tainwala Chemicals And Plastics Re-Appoints Ramesh Tainwala As Chairman And MD From Aug 9, 2027

Latest news

Tainwala Chemicals And Plastics Re-Appoints Ramesh Tainwala As Chairman And MD From Aug 9, 2027

Aug 5, 2026

Closed ₹206.16 (-6.5%) on Aug 6, 2026

All Tainwala Chemicals & Plastics (India) Ltd news

Tainwala Chemicals & Plastics (India) Ltd on 6ix

Sector: Chemicals & materials
Industry: Chemicals
News releases: 1 in the last 12 months · 1 in all · newest Aug 5, 2026 · oldest 2026

Where Tainwala Chemicals & Plastics (India) Ltd is listed

Listing	Exchange	Country	Currency
NSE:TAINWALCHM · Home listing · This page	NSE	India	INR
BSE:TAINWALCHM	BSE	India	INR