Tamilnad Mercantile Bank Limited (BOM:543596)
India · Delayed Price · Currency is INR 426.60
+4.00 (0.95%)
At close: Sep 3, 2025
Tamilnad Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 429.00 | 429.00 | 425.00 | 425.50 | 425.50 | -0.26% | 3,524 |
| Sep 3, 2025 | 422.00 | 426.90 | 422.00 | 426.60 | 426.60 | 0.95% | 10,118 |
| Sep 2, 2025 | 424.95 | 425.00 | 421.20 | 422.60 | 422.60 | -0.11% | 36,126 |
| Sep 1, 2025 | 425.00 | 425.00 | 420.00 | 423.05 | 423.05 | -0.14% | 8,006 |
| Aug 29, 2025 | 425.65 | 425.65 | 422.00 | 423.65 | 423.65 | 0.09% | 1,200 |
| Aug 28, 2025 | 424.90 | 426.00 | 421.90 | 423.25 | 423.25 | -0.32% | 5,195 |
| Aug 26, 2025 | 424.15 | 428.00 | 422.20 | 424.60 | 424.60 | -0.31% | 10,358 |
| Aug 25, 2025 | 426.10 | 428.95 | 423.55 | 425.90 | 425.90 | -0.35% | 7,298 |
| Aug 22, 2025 | 429.95 | 430.55 | 423.60 | 427.40 | 427.40 | 0.51% | 2,817 |
| Aug 21, 2025 | 429.45 | 430.75 | 423.70 | 425.25 | 425.25 | -0.99% | 16,049 |
| Aug 20, 2025 | 427.05 | 433.50 | 427.05 | 429.50 | 429.50 | 0.19% | 2,580 |
| Aug 19, 2025 | 425.50 | 429.85 | 425.30 | 428.70 | 428.70 | 0.91% | 1,876 |
| Aug 18, 2025 | 430.00 | 440.95 | 423.20 | 424.85 | 424.85 | -0.86% | 5,966 |
| Aug 14, 2025 | 434.00 | 434.00 | 427.70 | 428.55 | 428.55 | -0.33% | 1,084 |
| Aug 13, 2025 | 432.35 | 433.15 | 427.35 | 429.95 | 429.95 | 0.15% | 6,740 |
| Aug 12, 2025 | 429.15 | 431.15 | 428.00 | 429.30 | 429.30 | 0.03% | 4,666 |
| Aug 11, 2025 | 433.90 | 433.90 | 428.00 | 429.15 | 429.15 | -0.01% | 1,948 |
| Aug 8, 2025 | 436.00 | 436.00 | 427.80 | 429.20 | 429.20 | -0.66% | 5,880 |
| Aug 7, 2025 | 426.30 | 433.95 | 426.30 | 432.05 | 432.05 | 0.02% | 6,831 |
| Aug 6, 2025 | 432.95 | 436.45 | 426.00 | 431.95 | 431.95 | 0.17% | 13,838 |
| Aug 5, 2025 | 435.15 | 438.95 | 429.00 | 431.20 | 431.20 | -1.46% | 6,760 |
| Aug 4, 2025 | 436.85 | 442.05 | 436.85 | 437.60 | 437.60 | -1.34% | 6,504 |
| Aug 1, 2025 | 449.95 | 449.95 | 443.00 | 443.55 | 443.55 | -2.62% | 2,232 |
| Jul 31, 2025 | 437.20 | 459.15 | 437.20 | 455.50 | 444.50 | -0.89% | 7,356 |
| Jul 30, 2025 | 446.05 | 461.00 | 446.05 | 459.60 | 448.50 | 2.43% | 15,202 |
| Jul 29, 2025 | 448.00 | 452.85 | 446.00 | 448.70 | 437.86 | 0.12% | 6,783 |
| Jul 28, 2025 | 455.30 | 460.70 | 446.55 | 448.15 | 437.33 | -1.56% | 12,583 |
| Jul 25, 2025 | 459.00 | 462.50 | 454.55 | 455.25 | 444.26 | -1.10% | 2,954 |
| Jul 24, 2025 | 459.20 | 463.90 | 459.00 | 460.30 | 449.18 | 0.32% | 8,437 |
| Jul 23, 2025 | 456.10 | 461.25 | 456.10 | 458.85 | 447.77 | 0.51% | 3,708 |
| Jul 22, 2025 | 458.75 | 459.75 | 455.00 | 456.50 | 445.48 | 0.05% | 6,524 |
| Jul 21, 2025 | 457.30 | 459.35 | 454.80 | 456.25 | 445.23 | 0.20% | 2,450 |
| Jul 18, 2025 | 455.80 | 459.05 | 454.65 | 455.35 | 444.35 | -0.15% | 4,596 |
| Jul 17, 2025 | 455.55 | 457.00 | 453.00 | 456.05 | 445.04 | 1.06% | 5,394 |
| Jul 16, 2025 | 448.50 | 452.50 | 448.50 | 451.25 | 440.35 | 0.61% | 2,288 |
| Jul 15, 2025 | 442.05 | 450.00 | 442.05 | 448.50 | 437.67 | 0.95% | 9,208 |
| Jul 14, 2025 | 445.15 | 448.10 | 443.00 | 444.30 | 433.57 | -0.09% | 5,251 |
| Jul 11, 2025 | 446.00 | 448.05 | 444.00 | 444.70 | 433.96 | -0.44% | 1,824 |
| Jul 10, 2025 | 445.80 | 449.55 | 444.00 | 446.65 | 435.86 | 0.47% | 8,937 |
| Jul 9, 2025 | 454.85 | 454.85 | 442.95 | 444.55 | 433.81 | -0.61% | 2,977 |
| Jul 8, 2025 | 440.55 | 449.80 | 440.55 | 447.30 | 436.50 | 1.52% | 8,152 |
| Jul 7, 2025 | 429.60 | 450.95 | 429.60 | 440.60 | 429.96 | -1.19% | 6,497 |
| Jul 4, 2025 | 445.70 | 447.70 | 444.05 | 445.90 | 435.13 | 0.04% | 6,159 |
| Jul 3, 2025 | 447.10 | 448.00 | 445.00 | 445.70 | 434.94 | -0.21% | 3,213 |
| Jul 2, 2025 | 454.35 | 454.35 | 445.95 | 446.65 | 435.86 | -1.01% | 6,490 |
| Jul 1, 2025 | 447.75 | 453.95 | 445.05 | 451.20 | 440.30 | 1.19% | 11,538 |
| Jun 30, 2025 | 442.10 | 449.85 | 442.10 | 445.90 | 435.13 | 0.67% | 8,307 |
| Jun 27, 2025 | 440.05 | 444.85 | 440.05 | 442.95 | 432.25 | 0.41% | 1,284 |
| Jun 26, 2025 | 440.10 | 446.35 | 440.10 | 441.15 | 430.50 | -0.31% | 13,180 |
| Jun 25, 2025 | 443.15 | 447.25 | 440.00 | 442.50 | 431.81 | 0.26% | 1,166 |