Tamilnad Mercantile Bank Limited (BOM:543596)
India · Delayed Price · Currency is INR 648.90
-9.00 (-1.37%)
At close: Feb 13, 2026
Tamilnad Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 657.90 | 659.20 | 643.00 | 648.90 | 648.90 | -1.37% | 8,859 |
| Feb 12, 2026 | 660.00 | 676.45 | 652.70 | 657.90 | 657.90 | -1.67% | 15,262 |
| Feb 11, 2026 | 705.15 | 705.35 | 666.55 | 669.05 | 669.05 | -5.19% | 24,600 |
| Feb 10, 2026 | 663.00 | 707.85 | 659.30 | 705.70 | 705.70 | 6.45% | 33,775 |
| Feb 9, 2026 | 633.00 | 666.00 | 633.00 | 662.95 | 662.95 | 4.76% | 20,834 |
| Feb 6, 2026 | 645.85 | 646.10 | 628.05 | 632.80 | 632.80 | -1.75% | 14,785 |
| Feb 5, 2026 | 623.00 | 660.00 | 623.00 | 644.10 | 644.10 | 3.52% | 35,362 |
| Feb 4, 2026 | 597.50 | 642.95 | 586.20 | 622.20 | 622.20 | 4.15% | 73,648 |
| Feb 3, 2026 | 580.05 | 605.35 | 580.05 | 597.40 | 597.40 | 1.29% | 7,751 |
| Feb 2, 2026 | 591.40 | 603.00 | 585.80 | 589.80 | 589.80 | -0.27% | 11,645 |
| Feb 1, 2026 | 608.90 | 608.90 | 580.40 | 591.40 | 591.40 | -2.87% | 16,929 |
| Jan 30, 2026 | 606.70 | 621.50 | 588.00 | 608.85 | 608.85 | 0.36% | 16,190 |
| Jan 29, 2026 | 560.15 | 617.95 | 560.15 | 606.65 | 606.65 | 6.12% | 47,960 |
| Jan 28, 2026 | 557.50 | 573.45 | 557.50 | 571.65 | 571.65 | 2.55% | 8,626 |
| Jan 27, 2026 | 545.80 | 566.30 | 545.80 | 557.45 | 557.45 | 0.63% | 14,361 |
| Jan 23, 2026 | 557.35 | 580.45 | 545.70 | 553.95 | 553.95 | -2.18% | 9,117 |
| Jan 22, 2026 | 549.85 | 569.00 | 549.85 | 566.30 | 566.30 | 3.51% | 8,702 |
| Jan 21, 2026 | 530.10 | 551.70 | 530.10 | 547.10 | 547.10 | 1.09% | 7,846 |
| Jan 20, 2026 | 551.15 | 560.90 | 537.00 | 541.20 | 541.20 | -2.54% | 5,767 |
| Jan 19, 2026 | 564.90 | 570.40 | 552.50 | 555.30 | 555.30 | -1.68% | 4,945 |
| Jan 16, 2026 | 564.15 | 575.10 | 563.60 | 564.80 | 564.80 | 0.11% | 4,806 |
| Jan 14, 2026 | 567.65 | 573.15 | 563.85 | 564.20 | 564.20 | -0.61% | 8,101 |
| Jan 13, 2026 | 575.85 | 575.85 | 562.70 | 567.65 | 567.65 | -1.07% | 10,073 |
| Jan 12, 2026 | 560.25 | 575.35 | 560.25 | 573.80 | 573.80 | 0.82% | 18,434 |
| Jan 9, 2026 | 558.10 | 575.00 | 558.10 | 569.15 | 569.15 | 0.94% | 13,060 |
| Jan 8, 2026 | 560.20 | 570.00 | 560.00 | 563.85 | 563.85 | 0.59% | 17,172 |
| Jan 7, 2026 | 556.60 | 569.20 | 556.55 | 560.55 | 560.55 | 0.72% | 10,251 |
| Jan 6, 2026 | 536.15 | 571.00 | 536.15 | 556.55 | 556.55 | 3.87% | 47,271 |
| Jan 5, 2026 | 526.60 | 537.90 | 526.60 | 535.80 | 535.80 | 1.75% | 11,990 |
| Jan 2, 2026 | 528.30 | 536.25 | 524.80 | 526.60 | 526.60 | 1.67% | 15,849 |
| Jan 1, 2026 | 501.35 | 521.00 | 501.35 | 517.95 | 517.95 | 0.81% | 5,336 |
| Dec 31, 2025 | 513.00 | 516.50 | 510.00 | 513.80 | 513.80 | 0.42% | 4,397 |
| Dec 30, 2025 | 508.45 | 514.45 | 505.00 | 511.65 | 511.65 | 0.63% | 5,479 |
| Dec 29, 2025 | 504.00 | 509.45 | 502.85 | 508.45 | 508.45 | 0.80% | 2,667 |
| Dec 26, 2025 | 510.25 | 512.55 | 499.95 | 504.40 | 504.40 | -1.58% | 24,867 |
| Dec 24, 2025 | 510.00 | 515.15 | 508.15 | 512.50 | 512.50 | 0.05% | 4,621 |
| Dec 23, 2025 | 500.55 | 515.10 | 500.55 | 512.25 | 512.25 | 1.21% | 5,792 |
| Dec 22, 2025 | 501.25 | 514.40 | 499.05 | 506.15 | 506.15 | -0.62% | 8,861 |
| Dec 19, 2025 | 507.80 | 512.95 | 502.00 | 509.30 | 509.30 | 0.30% | 7,665 |
| Dec 18, 2025 | 505.30 | 512.15 | 504.00 | 507.80 | 507.80 | 0.49% | 3,468 |
| Dec 17, 2025 | 507.80 | 514.45 | 504.45 | 505.30 | 505.30 | -0.48% | 2,758 |
| Dec 16, 2025 | 513.30 | 513.30 | 506.00 | 507.75 | 507.75 | -1.08% | 4,006 |
| Dec 15, 2025 | 510.00 | 523.10 | 510.00 | 513.30 | 513.30 | 1.21% | 11,551 |
| Dec 12, 2025 | 509.90 | 514.20 | 500.60 | 507.15 | 507.15 | -0.89% | 5,635 |
| Dec 11, 2025 | 509.75 | 515.00 | 497.30 | 511.70 | 511.70 | 3.01% | 13,754 |
| Dec 10, 2025 | 504.30 | 510.00 | 495.80 | 496.75 | 496.75 | -2.43% | 10,899 |
| Dec 9, 2025 | 510.05 | 516.65 | 502.25 | 509.10 | 509.10 | -0.96% | 25,938 |
| Dec 8, 2025 | 537.00 | 537.00 | 511.20 | 514.05 | 514.05 | -3.77% | 5,239 |
| Dec 5, 2025 | 534.10 | 538.25 | 533.55 | 534.20 | 534.20 | 0.02% | 6,413 |
| Dec 4, 2025 | 531.20 | 536.20 | 531.20 | 534.10 | 534.10 | -0.28% | 4,285 |