Tamilnad Mercantile Bank Limited (NSE:TMB)
India · Delayed Price · Currency is INR 841.00
-8.80 (-1.04%)
Oct 22, 2026, 3:30 PM IST
Tamilnad Mercantile Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 854.05 | 854.05 | 832.05 | 841.00 | 841.00 | -1.04% | 112,224 |
| Oct 21, 2026 | 868.35 | 875.00 | 845.10 | 849.80 | 849.80 | -2.14% | 92,381 |
| Oct 19, 2026 | 857.30 | 876.75 | 850.20 | 868.35 | 868.35 | 1.29% | 95,047 |
| Oct 16, 2026 | 860.00 | 866.25 | 849.40 | 857.30 | 857.30 | 0.28% | 103,175 |
| Oct 15, 2026 | 864.95 | 872.00 | 850.50 | 854.90 | 854.90 | -1.03% | 94,436 |
| Oct 14, 2026 | 877.00 | 877.85 | 860.00 | 863.80 | 863.80 | -1.20% | 96,265 |
| Oct 13, 2026 | 880.00 | 886.95 | 868.05 | 874.30 | 874.30 | -0.44% | 135,992 |
| Oct 12, 2026 | 866.85 | 885.00 | 863.45 | 878.20 | 878.20 | 0.39% | 127,561 |
| Oct 9, 2026 | 855.50 | 879.20 | 852.50 | 874.80 | 874.80 | 2.26% | 130,870 |
| Oct 8, 2026 | 874.50 | 880.00 | 850.50 | 855.45 | 855.45 | -2.50% | 155,002 |
| Oct 7, 2026 | 878.95 | 884.60 | 861.05 | 877.35 | 877.35 | -0.18% | 153,612 |
| Oct 6, 2026 | 883.95 | 889.95 | 872.40 | 878.95 | 878.95 | -0.82% | 136,215 |
| Oct 5, 2026 | 872.50 | 917.60 | 870.00 | 886.25 | 886.25 | 1.63% | 420,110 |
| Oct 1, 2026 | 870.00 | 885.00 | 853.45 | 872.05 | 872.05 | 0.09% | 205,835 |
| Sep 30, 2026 | 861.25 | 878.20 | 861.25 | 871.30 | 871.30 | 0.90% | 119,178 |
| Sep 29, 2026 | 861.75 | 871.65 | 845.10 | 863.55 | 863.55 | 0.21% | 169,572 |
| Sep 28, 2026 | 875.00 | 879.35 | 858.00 | 861.75 | 861.75 | -2.28% | 164,364 |
| Sep 25, 2026 | 894.95 | 899.95 | 879.05 | 881.90 | 881.90 | -1.30% | 118,477 |
| Sep 24, 2026 | 920.00 | 920.00 | 891.50 | 893.55 | 893.55 | -3.02% | 167,289 |
| Sep 23, 2026 | 893.00 | 931.10 | 886.00 | 921.40 | 921.40 | 4.26% | 237,718 |
| Sep 22, 2026 | 895.00 | 897.80 | 870.60 | 883.75 | 883.75 | -0.29% | 140,878 |
| Sep 21, 2026 | 900.00 | 905.00 | 882.35 | 886.35 | 886.35 | -1.05% | 96,755 |
| Sep 18, 2026 | 894.50 | 905.45 | 889.05 | 895.75 | 895.75 | 0.48% | 242,023 |
| Sep 17, 2026 | 907.00 | 912.40 | 889.45 | 891.45 | 891.45 | -1.41% | 90,552 |
| Sep 16, 2026 | 870.00 | 909.70 | 863.90 | 904.20 | 904.20 | 4.13% | 261,381 |
| Sep 15, 2026 | 910.90 | 920.00 | 860.00 | 868.35 | 868.35 | -4.67% | 209,458 |
| Sep 11, 2026 | 918.00 | 920.00 | 904.00 | 910.90 | 910.90 | -1.38% | 89,596 |
| Sep 10, 2026 | 927.00 | 928.45 | 918.50 | 923.65 | 923.65 | 0.15% | 51,371 |
| Sep 9, 2026 | 920.00 | 929.60 | 916.10 | 922.25 | 922.25 | -0.49% | 68,604 |
| Sep 8, 2026 | 936.45 | 936.80 | 920.15 | 926.80 | 926.80 | -1.03% | 66,320 |
| Sep 7, 2026 | 942.90 | 954.20 | 930.15 | 936.45 | 936.45 | 0.43% | 148,519 |
| Sep 4, 2026 | 949.95 | 949.95 | 929.00 | 932.45 | 932.45 | -1.06% | 131,784 |
| Sep 3, 2026 | 911.95 | 947.50 | 911.95 | 942.45 | 942.45 | 3.95% | 296,216 |
| Sep 2, 2026 | 905.00 | 916.00 | 895.05 | 906.60 | 906.60 | -0.17% | 123,515 |
| Sep 1, 2026 | 934.00 | 936.00 | 903.00 | 908.10 | 908.10 | -2.63% | 135,518 |
| Aug 31, 2026 | 886.05 | 941.85 | 878.95 | 932.60 | 932.60 | 5.25% | 776,594 |
| Aug 28, 2026 | 887.20 | 897.00 | 882.35 | 886.05 | 886.05 | -0.87% | 80,734 |
| Aug 27, 2026 | 897.60 | 903.60 | 882.15 | 893.85 | 893.85 | -0.42% | 118,544 |
| Aug 26, 2026 | 881.95 | 907.80 | 876.45 | 897.60 | 897.60 | 3.00% | 208,392 |
| Aug 25, 2026 | 877.00 | 888.95 | 868.00 | 871.45 | 871.45 | -0.42% | 71,824 |
| Aug 24, 2026 | 878.95 | 883.75 | 870.40 | 875.10 | 875.10 | -0.39% | 122,995 |
| Aug 21, 2026 | 875.00 | 894.90 | 868.50 | 878.55 | 878.55 | 1.02% | 275,505 |
| Aug 20, 2026 | 840.10 | 872.55 | 840.10 | 869.70 | 869.70 | 3.68% | 202,411 |
| Aug 19, 2026 | 847.15 | 847.55 | 823.60 | 838.85 | 838.85 | -0.97% | 172,377 |
| Aug 18, 2026 | 839.00 | 850.90 | 836.45 | 847.10 | 847.10 | 0.40% | 73,206 |
| Aug 17, 2026 | 849.40 | 849.40 | 834.60 | 843.70 | 843.70 | -0.67% | 95,533 |
| Aug 14, 2026 | 854.45 | 863.60 | 847.05 | 849.40 | 849.40 | 0.42% | 92,788 |
| Aug 13, 2026 | 858.00 | 858.50 | 840.30 | 845.85 | 845.85 | -1.43% | 114,796 |
| Aug 12, 2026 | 832.95 | 871.95 | 832.95 | 858.10 | 858.10 | -1.03% | 140,341 |
| Aug 11, 2026 | 881.50 | 886.25 | 862.55 | 867.00 | 867.00 | -2.61% | 125,939 |