Tamilnad Mercantile Bank Limited (NSE:TMB)
India · Delayed Price · Currency is INR 552.35
-14.30 (-2.52%)
At close: Jan 23, 2026
Tamilnad Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 574.95 | 574.95 | 560.20 | 566.65 | 566.65 | -1.25% | 173,623 |
| Jan 12, 2026 | 570.00 | 575.60 | 561.70 | 573.85 | 573.85 | 0.91% | 318,158 |
| Jan 9, 2026 | 560.00 | 575.00 | 559.55 | 568.65 | 568.65 | 0.69% | 440,749 |
| Jan 8, 2026 | 562.00 | 570.00 | 555.00 | 564.75 | 564.75 | 0.80% | 298,542 |
| Jan 7, 2026 | 557.90 | 570.00 | 555.80 | 560.25 | 560.25 | 0.80% | 265,380 |
| Jan 6, 2026 | 539.10 | 563.70 | 537.55 | 555.80 | 555.80 | 3.87% | 661,976 |
| Jan 5, 2026 | 528.35 | 538.00 | 528.35 | 535.10 | 535.10 | 1.38% | 165,717 |
| Jan 2, 2026 | 525.00 | 538.00 | 521.80 | 527.80 | 527.80 | 1.81% | 265,295 |
| Jan 1, 2026 | 513.80 | 522.50 | 508.05 | 518.40 | 518.40 | 0.90% | 131,687 |
| Dec 31, 2025 | 512.00 | 516.55 | 510.00 | 513.80 | 513.80 | 0.35% | 75,178 |
| Dec 30, 2025 | 508.95 | 514.50 | 505.10 | 512.00 | 512.00 | 0.64% | 59,910 |
| Dec 29, 2025 | 503.20 | 509.65 | 501.55 | 508.75 | 508.75 | 0.76% | 61,448 |
| Dec 26, 2025 | 512.30 | 512.50 | 504.05 | 504.90 | 504.90 | -1.44% | 73,922 |
| Dec 24, 2025 | 512.00 | 515.60 | 508.00 | 512.30 | 512.30 | -0.21% | 67,251 |
| Dec 23, 2025 | 506.00 | 516.00 | 500.20 | 513.40 | 513.40 | 1.44% | 125,731 |
| Dec 22, 2025 | 507.00 | 508.90 | 499.05 | 506.10 | 506.10 | -0.52% | 128,236 |
| Dec 19, 2025 | 510.00 | 512.55 | 502.00 | 508.75 | 508.75 | 0.26% | 92,966 |
| Dec 18, 2025 | 508.10 | 511.95 | 503.20 | 507.45 | 507.45 | 0.40% | 63,107 |
| Dec 17, 2025 | 507.85 | 514.75 | 503.00 | 505.45 | 505.45 | -0.47% | 72,358 |
| Dec 16, 2025 | 513.60 | 522.00 | 506.00 | 507.85 | 507.85 | -1.13% | 73,302 |
| Dec 15, 2025 | 512.15 | 522.65 | 509.70 | 513.65 | 513.65 | 1.29% | 117,717 |
| Dec 12, 2025 | 511.95 | 514.05 | 491.50 | 507.10 | 507.10 | -0.88% | 179,520 |
| Dec 11, 2025 | 499.35 | 515.75 | 496.50 | 511.60 | 511.60 | 3.07% | 149,194 |
| Dec 10, 2025 | 509.35 | 511.80 | 495.05 | 496.35 | 496.35 | -2.55% | 161,461 |
| Dec 9, 2025 | 513.00 | 515.95 | 503.15 | 509.35 | 509.35 | -0.71% | 117,875 |
| Dec 8, 2025 | 537.10 | 538.90 | 509.85 | 513.00 | 513.00 | -3.98% | 207,236 |
| Dec 5, 2025 | 536.00 | 538.50 | 533.75 | 534.25 | 534.25 | - | 142,924 |
| Dec 4, 2025 | 536.95 | 537.05 | 531.70 | 534.25 | 534.25 | -0.29% | 92,311 |
| Dec 3, 2025 | 536.00 | 546.75 | 531.05 | 535.80 | 535.80 | -0.07% | 166,507 |
| Dec 2, 2025 | 536.05 | 550.75 | 530.30 | 536.15 | 536.15 | 0.18% | 376,748 |
| Dec 1, 2025 | 520.30 | 557.00 | 517.00 | 535.20 | 535.20 | 5.49% | 2,937,422 |
| Nov 28, 2025 | 507.25 | 510.65 | 502.70 | 507.35 | 507.35 | 0.20% | 82,518 |
| Nov 27, 2025 | 515.00 | 515.00 | 503.00 | 506.35 | 506.35 | -0.93% | 56,231 |
| Nov 26, 2025 | 507.95 | 515.90 | 503.65 | 511.10 | 511.10 | 1.12% | 137,465 |
| Nov 25, 2025 | 497.80 | 509.05 | 495.00 | 505.45 | 505.45 | 1.53% | 126,774 |
| Nov 24, 2025 | 496.05 | 504.95 | 494.30 | 497.85 | 497.85 | 0.36% | 127,138 |
| Nov 21, 2025 | 493.00 | 500.00 | 491.80 | 496.05 | 496.05 | 0.46% | 93,906 |
| Nov 20, 2025 | 503.50 | 504.85 | 492.20 | 493.80 | 493.80 | -1.80% | 141,822 |
| Nov 19, 2025 | 508.15 | 508.15 | 499.15 | 502.85 | 502.85 | -1.04% | 101,444 |
| Nov 18, 2025 | 509.30 | 510.30 | 500.00 | 508.15 | 508.15 | -0.23% | 133,264 |
| Nov 17, 2025 | 500.00 | 514.00 | 499.00 | 509.30 | 509.30 | 1.48% | 210,463 |
| Nov 14, 2025 | 505.00 | 505.05 | 493.85 | 501.85 | 501.85 | 0.18% | 83,635 |
| Nov 13, 2025 | 508.90 | 508.90 | 500.10 | 500.95 | 500.95 | -1.04% | 56,868 |