Tamilnad Mercantile Bank Limited (BOM:543596)
India · Delayed Price · Currency is INR 651.75
-12.55 (-1.89%)
At close: Apr 21, 2026
BOM:543596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 664.30 | 671.90 | 650.00 | 651.75 | 651.75 | -1.89% | 11,283 |
| Apr 20, 2026 | 696.35 | 696.35 | 662.00 | 664.30 | 664.30 | -2.75% | 6,681 |
| Apr 17, 2026 | 685.30 | 691.85 | 674.65 | 683.10 | 683.10 | 0.24% | 6,804 |
| Apr 16, 2026 | 685.40 | 688.00 | 667.55 | 681.45 | 681.45 | 0.28% | 11,289 |
| Apr 15, 2026 | 676.00 | 681.00 | 656.50 | 679.55 | 679.55 | 3.49% | 6,506 |
| Apr 13, 2026 | 630.05 | 669.85 | 630.05 | 656.65 | 656.65 | 0.33% | 18,751 |
| Apr 10, 2026 | 647.25 | 660.00 | 647.25 | 654.50 | 654.50 | 1.83% | 9,252 |
| Apr 9, 2026 | 665.90 | 665.90 | 637.20 | 642.75 | 642.75 | -1.80% | 16,753 |
| Apr 8, 2026 | 639.75 | 660.00 | 621.15 | 654.50 | 654.50 | 6.74% | 24,827 |
| Apr 7, 2026 | 621.00 | 623.60 | 610.60 | 613.15 | 613.15 | -2.67% | 4,759 |
| Apr 6, 2026 | 613.30 | 643.40 | 610.25 | 629.95 | 629.95 | 1.06% | 8,606 |
| Apr 2, 2026 | 607.00 | 627.00 | 597.75 | 623.35 | 623.35 | 2.82% | 5,481 |
| Apr 1, 2026 | 611.65 | 614.30 | 600.45 | 606.25 | 606.25 | 4.47% | 8,188 |
| Mar 30, 2026 | 598.90 | 598.90 | 576.15 | 580.30 | 580.30 | -3.15% | 11,495 |
| Mar 27, 2026 | 591.85 | 616.70 | 591.85 | 599.20 | 599.20 | -0.73% | 39,176 |
| Mar 25, 2026 | 590.10 | 616.10 | 590.10 | 603.60 | 603.60 | 0.59% | 15,201 |
| Mar 24, 2026 | 594.00 | 604.70 | 578.10 | 600.05 | 600.05 | 4.83% | 16,880 |
| Mar 23, 2026 | 589.30 | 594.40 | 570.10 | 572.40 | 572.40 | -4.46% | 27,899 |
| Mar 20, 2026 | 602.05 | 617.45 | 592.70 | 599.10 | 599.10 | -0.18% | 16,251 |
| Mar 19, 2026 | 625.05 | 625.05 | 592.20 | 600.20 | 600.20 | -5.07% | 9,334 |
| Mar 18, 2026 | 609.55 | 639.00 | 609.55 | 632.25 | 632.25 | 3.75% | 7,950 |
| Mar 17, 2026 | 595.30 | 615.00 | 595.30 | 609.40 | 609.40 | 1.07% | 7,293 |
| Mar 16, 2026 | 596.25 | 611.50 | 591.00 | 602.95 | 602.95 | 1.17% | 13,288 |
| Mar 13, 2026 | 627.10 | 627.10 | 591.35 | 596.00 | 596.00 | -4.95% | 41,287 |
| Mar 12, 2026 | 617.10 | 634.70 | 607.70 | 627.05 | 627.05 | 1.00% | 10,971 |
| Mar 11, 2026 | 646.05 | 649.80 | 617.60 | 620.85 | 620.85 | -2.41% | 8,618 |
| Mar 10, 2026 | 605.65 | 640.70 | 602.00 | 636.15 | 636.15 | 6.90% | 18,936 |
| Mar 9, 2026 | 611.00 | 620.00 | 585.00 | 595.10 | 595.10 | -5.51% | 32,628 |
| Mar 6, 2026 | 649.60 | 651.40 | 627.85 | 629.80 | 629.80 | -3.05% | 9,522 |
| Mar 5, 2026 | 651.40 | 665.45 | 641.45 | 649.60 | 649.60 | -0.15% | 5,875 |
| Mar 4, 2026 | 659.05 | 671.90 | 647.40 | 650.60 | 650.60 | -3.21% | 24,548 |
| Mar 2, 2026 | 650.00 | 677.95 | 649.95 | 672.15 | 672.15 | 0.47% | 11,685 |
| Feb 27, 2026 | 690.85 | 694.00 | 663.60 | 669.00 | 669.00 | -3.05% | 23,543 |
| Feb 26, 2026 | 692.90 | 697.90 | 686.80 | 690.05 | 690.05 | 0.40% | 12,676 |
| Feb 25, 2026 | 705.15 | 705.15 | 682.60 | 687.30 | 687.30 | -0.93% | 8,972 |
| Feb 24, 2026 | 698.70 | 707.65 | 688.20 | 693.75 | 693.75 | -0.52% | 16,920 |
| Feb 23, 2026 | 685.25 | 720.00 | 685.25 | 697.35 | 697.35 | 1.12% | 35,253 |
| Feb 20, 2026 | 685.30 | 716.25 | 682.65 | 689.60 | 689.60 | 0.63% | 19,112 |
| Feb 19, 2026 | 692.65 | 705.00 | 682.80 | 685.25 | 685.25 | -1.15% | 11,074 |
| Feb 18, 2026 | 677.50 | 699.80 | 676.10 | 693.25 | 693.25 | 2.63% | 11,033 |
| Feb 17, 2026 | 654.95 | 682.00 | 654.65 | 675.50 | 675.50 | 3.05% | 9,381 |
| Feb 16, 2026 | 649.00 | 666.55 | 646.60 | 655.50 | 655.50 | 1.02% | 7,127 |
| 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 |