Tamilnad Mercantile Bank Limited (NSE:TMB)
India · Delayed Price · Currency is INR 427.15
+1.80 (0.42%)
Aug 22, 2025, 3:29 PM IST
Tamilnad Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 426.00 | 431.00 | 422.15 | 427.15 | 427.15 | 0.42% | 92,896 |
| Aug 21, 2025 | 429.00 | 430.80 | 423.00 | 425.35 | 425.35 | -0.83% | 103,992 |
| Aug 20, 2025 | 428.90 | 433.60 | 426.50 | 428.90 | 428.90 | - | 50,914 |
| Aug 19, 2025 | 429.50 | 429.50 | 425.00 | 428.90 | 428.90 | 0.69% | 54,747 |
| Aug 18, 2025 | 430.00 | 436.05 | 423.70 | 425.95 | 425.95 | -0.64% | 82,331 |
| Aug 14, 2025 | 431.25 | 431.25 | 427.55 | 428.70 | 428.70 | -0.31% | 19,080 |
| Aug 13, 2025 | 427.60 | 431.30 | 427.60 | 430.05 | 430.05 | 0.21% | 51,445 |
| Aug 12, 2025 | 428.75 | 431.15 | 427.20 | 429.15 | 429.15 | 0.09% | 33,321 |
| Aug 11, 2025 | 430.15 | 431.80 | 426.25 | 428.75 | 428.75 | -0.17% | 49,245 |
| Aug 8, 2025 | 431.20 | 433.00 | 428.00 | 429.50 | 429.50 | -0.39% | 30,490 |
| Aug 7, 2025 | 431.65 | 433.90 | 428.00 | 431.20 | 431.20 | -0.10% | 26,891 |
| Aug 6, 2025 | 430.65 | 436.35 | 425.00 | 431.65 | 431.65 | 0.21% | 77,453 |
| Aug 5, 2025 | 438.00 | 439.00 | 428.50 | 430.75 | 430.75 | -1.66% | 83,268 |
| Aug 4, 2025 | 441.30 | 443.55 | 436.25 | 438.00 | 438.00 | -1.35% | 104,389 |
| Aug 1, 2025 | 445.00 | 449.60 | 442.50 | 444.00 | 444.00 | -2.55% | 64,857 |
| Jul 31, 2025 | 456.15 | 459.95 | 453.25 | 455.60 | 444.60 | -0.97% | 152,114 |
| Jul 30, 2025 | 448.95 | 463.90 | 448.95 | 460.05 | 448.94 | 2.56% | 183,799 |
| Jul 29, 2025 | 448.45 | 451.95 | 446.00 | 448.55 | 437.72 | 0.21% | 75,901 |
| Jul 28, 2025 | 458.00 | 461.35 | 446.50 | 447.60 | 436.79 | -1.67% | 125,661 |
| Jul 25, 2025 | 458.10 | 462.00 | 454.00 | 455.20 | 444.21 | -1.12% | 76,548 |
| Jul 24, 2025 | 460.80 | 463.45 | 459.00 | 460.35 | 449.24 | 0.40% | 94,416 |
| Jul 23, 2025 | 460.00 | 462.00 | 456.95 | 458.50 | 447.43 | 0.38% | 68,188 |
| Jul 22, 2025 | 455.70 | 460.00 | 455.00 | 456.75 | 445.72 | 0.13% | 57,111 |
| Jul 21, 2025 | 463.80 | 463.80 | 455.00 | 456.15 | 445.14 | 0.13% | 75,664 |
| Jul 18, 2025 | 456.00 | 459.30 | 455.00 | 455.55 | 444.55 | -0.19% | 91,711 |
| Jul 17, 2025 | 458.25 | 458.25 | 452.55 | 456.40 | 445.38 | 1.00% | 96,597 |
| Jul 16, 2025 | 449.00 | 453.00 | 448.85 | 451.90 | 440.99 | 0.75% | 57,374 |
| Jul 15, 2025 | 444.00 | 450.65 | 444.00 | 448.55 | 437.72 | 0.96% | 83,522 |
| Jul 14, 2025 | 448.00 | 448.00 | 443.15 | 444.30 | 433.57 | -0.07% | 35,038 |
| Jul 11, 2025 | 449.00 | 449.00 | 443.20 | 444.60 | 433.87 | -0.53% | 49,834 |
| Jul 10, 2025 | 448.75 | 448.75 | 444.05 | 446.95 | 436.16 | 0.52% | 52,008 |
| Jul 9, 2025 | 452.45 | 454.00 | 442.80 | 444.65 | 433.91 | -0.74% | 97,787 |
| Jul 8, 2025 | 441.20 | 450.00 | 441.20 | 447.95 | 437.13 | 1.70% | 92,722 |
| Jul 7, 2025 | 444.10 | 450.80 | 440.00 | 440.45 | 429.82 | -1.17% | 106,265 |
| Jul 4, 2025 | 445.00 | 447.70 | 444.05 | 445.65 | 434.89 | 0.01% | 63,304 |
| Jul 3, 2025 | 448.95 | 448.95 | 443.85 | 445.60 | 434.84 | -0.39% | 55,137 |
| Jul 2, 2025 | 453.40 | 454.15 | 445.50 | 447.35 | 436.55 | -0.72% | 65,647 |
| Jul 1, 2025 | 446.70 | 454.00 | 445.00 | 450.60 | 439.72 | 1.08% | 78,657 |
| Jun 30, 2025 | 443.00 | 448.20 | 443.00 | 445.80 | 435.04 | 0.70% | 66,066 |
| Jun 27, 2025 | 441.30 | 444.55 | 441.30 | 442.70 | 432.01 | 0.35% | 37,365 |
| Jun 26, 2025 | 442.10 | 446.35 | 440.60 | 441.15 | 430.50 | -0.21% | 77,665 |
| Jun 25, 2025 | 442.00 | 447.50 | 439.65 | 442.10 | 431.43 | 0.09% | 89,417 |
| Jun 24, 2025 | 439.95 | 445.70 | 439.95 | 441.70 | 431.04 | 1.01% | 98,514 |
| Jun 23, 2025 | 439.00 | 440.00 | 436.00 | 437.30 | 426.74 | -0.88% | 97,507 |
| Jun 20, 2025 | 442.00 | 447.25 | 439.75 | 441.20 | 430.55 | -0.63% | 95,436 |
| Jun 19, 2025 | 447.20 | 449.00 | 443.10 | 444.00 | 433.28 | -0.72% | 46,890 |
| Jun 18, 2025 | 446.00 | 451.10 | 444.40 | 447.20 | 436.40 | -0.25% | 37,174 |
| Jun 17, 2025 | 449.05 | 451.50 | 447.00 | 448.30 | 437.48 | -0.19% | 46,222 |
| Jun 16, 2025 | 452.00 | 452.50 | 447.00 | 449.15 | 438.31 | -0.76% | 84,194 |
| Jun 13, 2025 | 451.40 | 454.20 | 450.00 | 452.60 | 441.67 | -0.73% | 49,164 |