Tamilnad Mercantile Bank Limited (BOM:543596)
India · Delayed Price · Currency is INR 848.15
-4.10 (-0.48%)
At close: Jul 31, 2026
BOM:543596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 851.75 | 869.80 | 838.90 | 848.15 | 848.15 | -0.48% | 21,791 |
| Jul 30, 2026 | 874.00 | 877.00 | 845.90 | 852.25 | 852.25 | -1.56% | 22,840 |
| Jul 29, 2026 | 873.65 | 873.75 | 860.95 | 865.75 | 865.75 | -1.98% | 17,325 |
| Jul 28, 2026 | 906.25 | 908.00 | 858.00 | 883.25 | 883.25 | -1.07% | 202,432 |
| Jul 27, 2026 | 814.95 | 915.35 | 813.15 | 892.80 | 892.80 | 11.20% | 540,375 |
| Jul 24, 2026 | 791.00 | 808.70 | 788.00 | 802.90 | 802.90 | 0.41% | 5,914 |
| Jul 23, 2026 | 810.20 | 814.35 | 795.50 | 799.60 | 799.60 | -1.30% | 4,853 |
| Jul 22, 2026 | 838.00 | 838.00 | 806.25 | 810.15 | 810.15 | -1.03% | 9,566 |
| Jul 21, 2026 | 809.80 | 848.00 | 805.95 | 818.55 | 818.55 | 1.56% | 21,456 |
| Jul 20, 2026 | 790.70 | 812.20 | 787.40 | 805.95 | 805.95 | 0.90% | 10,880 |
| Jul 17, 2026 | 795.50 | 800.10 | 786.70 | 798.75 | 798.75 | 0.16% | 6,371 |
| Jul 16, 2026 | 825.45 | 825.45 | 794.90 | 797.45 | 797.45 | -2.08% | 8,150 |
| Jul 15, 2026 | 790.30 | 820.00 | 790.30 | 814.35 | 814.35 | 4.53% | 18,954 |
| Jul 14, 2026 | 800.95 | 801.40 | 778.10 | 779.05 | 779.05 | -2.73% | 5,520 |
| Jul 13, 2026 | 801.75 | 812.75 | 794.95 | 800.95 | 800.95 | 0.04% | 10,742 |
| Jul 10, 2026 | 771.25 | 807.00 | 771.25 | 800.65 | 800.65 | 4.27% | 23,532 |
| Jul 9, 2026 | 756.45 | 772.00 | 755.70 | 767.85 | 767.85 | 2.18% | 6,510 |
| Jul 8, 2026 | 773.00 | 775.95 | 745.95 | 751.45 | 751.45 | -2.19% | 16,858 |
| Jul 7, 2026 | 764.20 | 782.20 | 755.00 | 768.30 | 768.30 | 1.37% | 8,767 |
| Jul 6, 2026 | 775.35 | 782.95 | 756.20 | 757.95 | 757.95 | -2.51% | 7,311 |
| Jul 3, 2026 | 752.50 | 799.75 | 750.00 | 777.45 | 777.45 | 4.26% | 32,291 |
| Jul 2, 2026 | 744.60 | 763.25 | 739.00 | 745.70 | 745.70 | 2.15% | 28,251 |
| Jul 1, 2026 | 746.95 | 747.00 | 727.20 | 730.00 | 730.00 | -0.44% | 4,736 |
| Jun 30, 2026 | 738.35 | 741.05 | 728.45 | 733.25 | 733.25 | -0.62% | 4,933 |
| Jun 29, 2026 | 734.80 | 747.60 | 726.10 | 737.85 | 737.85 | 0.79% | 11,815 |
| Jun 25, 2026 | 767.40 | 767.40 | 730.65 | 732.05 | 732.05 | -4.03% | 7,012 |
| Jun 24, 2026 | 769.60 | 772.60 | 761.00 | 762.80 | 762.80 | 0.32% | 6,820 |
| Jun 23, 2026 | 770.45 | 770.45 | 755.15 | 760.35 | 760.35 | -1.02% | 2,478 |
| Jun 22, 2026 | 776.30 | 785.15 | 767.40 | 768.20 | 768.20 | -1.45% | 5,840 |
| Jun 19, 2026 | 785.85 | 787.00 | 768.30 | 779.50 | 779.50 | -0.02% | 3,723 |
| Jun 18, 2026 | 788.20 | 798.00 | 774.75 | 779.65 | 779.65 | -0.24% | 8,805 |
| Jun 17, 2026 | 760.60 | 793.75 | 760.60 | 781.50 | 781.50 | 2.45% | 16,000 |
| Jun 16, 2026 | 772.80 | 785.00 | 759.00 | 762.80 | 762.80 | -1.40% | 7,727 |
| Jun 15, 2026 | 773.00 | 795.00 | 770.35 | 773.60 | 773.60 | 0.75% | 9,625 |
| Jun 12, 2026 | 769.00 | 777.60 | 758.40 | 767.85 | 767.85 | 1.72% | 7,846 |
| Jun 11, 2026 | 778.70 | 778.70 | 758.25 | 767.35 | 754.85 | -0.78% | 7,611 |
| Jun 10, 2026 | 780.50 | 789.95 | 768.00 | 773.35 | 760.75 | -0.97% | 16,060 |
| Jun 9, 2026 | 749.80 | 785.20 | 749.75 | 780.90 | 768.18 | 5.74% | 18,328 |
| Jun 8, 2026 | 737.05 | 784.40 | 731.30 | 738.50 | 726.47 | -1.03% | 32,057 |
| Jun 5, 2026 | 748.30 | 754.00 | 736.05 | 746.15 | 734.00 | -0.29% | 5,411 |
| Jun 4, 2026 | 740.40 | 754.60 | 737.45 | 748.30 | 736.11 | 1.12% | 6,745 |
| Jun 3, 2026 | 745.00 | 750.00 | 723.80 | 740.00 | 727.95 | 0.24% | 8,706 |
| Jun 2, 2026 | 725.65 | 743.95 | 709.80 | 738.25 | 726.22 | 1.43% | 16,232 |
| Jun 1, 2026 | 693.95 | 746.00 | 686.70 | 727.85 | 715.99 | 5.03% | 128,099 |
| May 29, 2026 | 678.15 | 700.80 | 678.15 | 693.00 | 681.71 | 1.86% | 11,238 |
| May 27, 2026 | 690.80 | 692.50 | 676.95 | 680.35 | 669.27 | -0.43% | 5,822 |
| May 26, 2026 | 693.90 | 700.00 | 681.00 | 683.30 | 672.17 | -0.12% | 6,365 |
| May 25, 2026 | 684.50 | 692.30 | 682.30 | 684.15 | 673.01 | 0.19% | 5,540 |
| May 22, 2026 | 685.05 | 694.80 | 676.95 | 682.85 | 671.73 | -1.28% | 6,932 |
| May 21, 2026 | 699.65 | 710.40 | 682.65 | 691.70 | 680.43 | -0.13% | 6,040 |