Tamilnad Mercantile Bank Limited (NSE:TMB)
India · Delayed Price · Currency is INR 578.70
-21.25 (-3.54%)
Mar 30, 2026, 2:40 PM IST
Tamilnad Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 597.35 | 616.00 | 594.45 | 599.95 | 599.95 | -0.60% | 997,770 |
| Mar 25, 2026 | 606.50 | 615.60 | 601.20 | 603.55 | 603.55 | 0.78% | 245,117 |
| Mar 24, 2026 | 582.50 | 604.60 | 577.75 | 598.90 | 598.90 | 4.75% | 240,366 |
| Mar 23, 2026 | 597.70 | 597.70 | 570.05 | 571.75 | 571.75 | -4.55% | 220,204 |
| Mar 20, 2026 | 608.20 | 624.10 | 594.00 | 599.00 | 599.00 | -0.50% | 313,734 |
| Mar 19, 2026 | 621.00 | 624.70 | 589.80 | 602.00 | 602.00 | -4.82% | 242,055 |
| Mar 18, 2026 | 615.00 | 638.70 | 612.50 | 632.50 | 632.50 | 3.80% | 245,554 |
| Mar 17, 2026 | 602.10 | 616.75 | 602.00 | 609.35 | 609.35 | 1.05% | 179,597 |
| Mar 16, 2026 | 600.00 | 611.25 | 590.85 | 603.00 | 603.00 | 0.40% | 249,390 |
| Mar 13, 2026 | 627.35 | 627.70 | 595.00 | 600.60 | 600.60 | -4.26% | 285,298 |
| Mar 12, 2026 | 615.20 | 634.85 | 606.45 | 627.35 | 627.35 | 1.23% | 190,694 |
| Mar 11, 2026 | 643.00 | 650.50 | 616.95 | 619.75 | 619.75 | -2.68% | 225,972 |
| Mar 10, 2026 | 607.00 | 641.00 | 602.00 | 636.80 | 636.80 | 7.22% | 370,930 |
| Mar 9, 2026 | 618.00 | 620.45 | 585.25 | 593.90 | 593.90 | -5.75% | 493,708 |
| Mar 6, 2026 | 653.70 | 653.70 | 625.60 | 630.15 | 630.15 | -3.05% | 192,763 |
| Mar 5, 2026 | 655.20 | 665.70 | 641.75 | 649.95 | 649.95 | -0.28% | 256,421 |
| Mar 4, 2026 | 665.00 | 671.90 | 647.10 | 651.75 | 651.75 | -3.04% | 480,779 |
| Mar 2, 2026 | 642.00 | 679.15 | 642.00 | 672.15 | 672.15 | 0.46% | 259,385 |
| Feb 27, 2026 | 694.95 | 694.95 | 663.00 | 669.05 | 669.05 | -3.01% | 490,171 |
| Feb 26, 2026 | 693.00 | 697.75 | 685.00 | 689.80 | 689.80 | 0.23% | 138,771 |
| Feb 25, 2026 | 699.90 | 701.55 | 682.50 | 688.20 | 688.20 | -0.63% | 193,351 |
| Feb 24, 2026 | 698.15 | 708.00 | 688.25 | 692.55 | 692.55 | -0.80% | 293,095 |
| Feb 23, 2026 | 689.55 | 721.00 | 688.00 | 698.15 | 698.15 | 1.25% | 435,525 |
| Feb 20, 2026 | 685.65 | 715.50 | 682.25 | 689.55 | 689.55 | 0.56% | 510,896 |
| Feb 19, 2026 | 692.05 | 705.15 | 682.05 | 685.70 | 685.70 | -1.02% | 265,456 |
| Feb 18, 2026 | 680.00 | 700.00 | 676.20 | 692.80 | 692.80 | 2.62% | 280,124 |
| Feb 17, 2026 | 659.35 | 683.25 | 654.40 | 675.10 | 675.10 | 3.08% | 327,148 |
| Feb 16, 2026 | 649.65 | 667.75 | 646.55 | 654.95 | 654.95 | 0.82% | 177,294 |
| Feb 13, 2026 | 664.00 | 664.00 | 642.00 | 649.65 | 649.65 | -1.26% | 206,032 |
| Feb 12, 2026 | 659.35 | 676.15 | 652.15 | 657.95 | 657.95 | -1.67% | 264,255 |
| Feb 11, 2026 | 705.55 | 705.55 | 666.00 | 669.15 | 669.15 | -5.16% | 443,479 |
| Feb 10, 2026 | 663.50 | 708.50 | 658.25 | 705.55 | 705.55 | 6.35% | 760,388 |
| Feb 9, 2026 | 632.85 | 666.60 | 632.85 | 663.40 | 663.40 | 4.83% | 420,427 |
| Feb 6, 2026 | 646.10 | 647.05 | 627.50 | 632.85 | 632.85 | -1.67% | 226,852 |
| Feb 5, 2026 | 627.95 | 660.70 | 627.90 | 643.60 | 643.60 | 3.19% | 1,179,329 |
| Feb 4, 2026 | 600.00 | 643.70 | 586.00 | 623.70 | 623.70 | 4.47% | 1,715,246 |
| Feb 3, 2026 | 610.00 | 610.00 | 588.55 | 597.00 | 597.00 | 1.08% | 223,453 |
| Feb 2, 2026 | 591.65 | 603.00 | 584.80 | 590.65 | 590.65 | -0.07% | 394,909 |
| Feb 1, 2026 | 609.30 | 609.30 | 580.15 | 591.05 | 591.05 | -2.99% | 167,070 |
| Jan 30, 2026 | 607.00 | 621.90 | 587.35 | 609.25 | 609.25 | 0.46% | 567,422 |
| Jan 29, 2026 | 571.60 | 616.80 | 568.60 | 606.45 | 606.45 | 6.11% | 944,783 |
| Jan 28, 2026 | 562.15 | 574.20 | 560.95 | 571.55 | 571.55 | 2.60% | 292,123 |
| Jan 27, 2026 | 552.35 | 566.45 | 549.45 | 557.05 | 557.05 | 0.85% | 254,276 |
| Jan 23, 2026 | 566.60 | 580.75 | 545.05 | 552.35 | 552.35 | -2.52% | 221,263 |
| Jan 22, 2026 | 550.90 | 569.00 | 550.90 | 566.65 | 566.65 | 3.46% | 293,007 |
| Jan 21, 2026 | 537.00 | 552.50 | 533.85 | 547.70 | 547.70 | 1.29% | 205,187 |
| Jan 20, 2026 | 555.10 | 560.45 | 532.80 | 540.75 | 540.75 | -2.59% | 220,454 |
| Jan 19, 2026 | 566.00 | 570.80 | 551.25 | 555.10 | 555.10 | -1.87% | 258,461 |
| Jan 16, 2026 | 563.05 | 575.60 | 563.05 | 565.65 | 565.65 | 0.20% | 222,235 |
| Jan 14, 2026 | 568.00 | 573.10 | 563.40 | 564.50 | 564.50 | -0.38% | 133,251 |