Tamilnad Mercantile Bank Limited (NSE:TMB)
India · Delayed Price · Currency is INR 728.25
+35.70 (5.15%)
Jun 1, 2026, 3:30 PM IST
Tamilnad Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 692.00 | 711.25 | 686.35 | 708.00 | - | 2.23% | 181,225 |
| May 29, 2026 | 679.05 | 700.00 | 678.00 | 692.55 | 692.55 | 1.99% | 334,883 |
| May 27, 2026 | 691.00 | 693.85 | 676.10 | 679.05 | 679.05 | -0.59% | 123,796 |
| May 26, 2026 | 684.25 | 701.60 | 680.00 | 683.05 | 683.05 | -0.18% | 128,566 |
| May 25, 2026 | 685.55 | 692.20 | 681.40 | 684.25 | 684.25 | 0.22% | 79,651 |
| May 22, 2026 | 688.00 | 694.60 | 676.50 | 682.75 | 682.75 | -1.28% | 117,827 |
| May 21, 2026 | 694.00 | 710.00 | 683.00 | 691.60 | 691.60 | -0.17% | 269,080 |
| May 20, 2026 | 674.00 | 697.85 | 665.35 | 692.75 | 692.75 | 1.96% | 141,527 |
| May 19, 2026 | 689.00 | 689.00 | 669.75 | 679.40 | 679.40 | -1.07% | 128,451 |
| May 18, 2026 | 668.05 | 690.95 | 653.20 | 686.75 | 686.75 | 2.80% | 287,143 |
| May 15, 2026 | 667.80 | 685.55 | 666.20 | 668.05 | 668.05 | 0.26% | 126,716 |
| May 14, 2026 | 687.80 | 687.80 | 658.50 | 666.35 | 666.35 | -2.24% | 174,918 |
| May 13, 2026 | 665.90 | 696.80 | 665.90 | 681.60 | 681.60 | 2.73% | 297,762 |
| May 12, 2026 | 682.05 | 683.60 | 660.55 | 663.50 | 663.50 | -2.63% | 264,040 |
| May 11, 2026 | 734.40 | 734.45 | 676.10 | 681.45 | 681.45 | -6.67% | 586,974 |
| May 8, 2026 | 738.90 | 751.25 | 725.05 | 730.15 | 730.15 | -1.82% | 282,369 |
| May 7, 2026 | 762.80 | 767.95 | 735.00 | 743.65 | 743.65 | -1.74% | 285,458 |
| May 6, 2026 | 745.00 | 760.00 | 736.10 | 756.80 | 756.80 | 3.88% | 425,695 |
| May 5, 2026 | 734.00 | 741.20 | 725.10 | 728.55 | 728.55 | -0.86% | 264,961 |
| May 4, 2026 | 748.15 | 770.00 | 732.00 | 734.90 | 734.90 | -0.64% | 546,466 |
| Apr 30, 2026 | 739.00 | 749.40 | 728.15 | 739.65 | 739.65 | -0.67% | 498,099 |
| Apr 29, 2026 | 748.70 | 768.40 | 732.00 | 744.65 | 744.65 | 0.83% | 1,323,124 |
| Apr 28, 2026 | 688.00 | 760.00 | 684.95 | 738.55 | 738.55 | 5.92% | 4,114,483 |
| Apr 27, 2026 | 644.15 | 725.00 | 644.15 | 697.30 | 697.30 | 8.97% | 6,997,356 |
| Apr 24, 2026 | 643.20 | 663.00 | 637.50 | 639.90 | 639.90 | -1.56% | 159,722 |
| Apr 23, 2026 | 667.40 | 669.55 | 647.95 | 650.05 | 650.05 | -2.60% | 113,271 |
| Apr 22, 2026 | 655.75 | 676.05 | 653.95 | 667.40 | 667.40 | 2.53% | 164,738 |
| Apr 21, 2026 | 661.00 | 672.85 | 648.75 | 650.95 | 650.95 | -1.94% | 286,679 |
| Apr 20, 2026 | 685.00 | 693.95 | 661.00 | 663.85 | 663.85 | -2.91% | 316,528 |
| Apr 17, 2026 | 686.00 | 691.80 | 675.00 | 683.75 | 683.75 | 0.40% | 142,561 |
| Apr 16, 2026 | 682.95 | 688.95 | 667.80 | 681.05 | 681.05 | 0.22% | 208,188 |
| Apr 15, 2026 | 669.00 | 682.65 | 657.50 | 679.55 | 679.55 | 3.39% | 328,325 |
| Apr 13, 2026 | 637.00 | 669.95 | 637.00 | 657.25 | 657.25 | 0.69% | 234,316 |
| Apr 10, 2026 | 651.15 | 659.70 | 647.30 | 652.75 | 652.75 | 1.73% | 192,841 |
| Apr 9, 2026 | 661.40 | 661.40 | 636.95 | 641.65 | 641.65 | -1.99% | 307,991 |
| Apr 8, 2026 | 630.50 | 660.00 | 621.35 | 654.65 | 654.65 | 6.87% | 390,326 |
| Apr 7, 2026 | 617.10 | 623.60 | 610.00 | 612.55 | 612.55 | -2.62% | 131,310 |
| Apr 6, 2026 | 615.00 | 643.70 | 610.55 | 629.05 | 629.05 | 0.87% | 285,965 |
| Apr 2, 2026 | 605.00 | 627.00 | 597.65 | 623.65 | 623.65 | 2.81% | 207,239 |
| Apr 1, 2026 | 609.00 | 619.00 | 600.25 | 606.60 | 606.60 | 4.69% | 209,615 |
| Mar 30, 2026 | 590.15 | 596.70 | 575.00 | 579.40 | 579.40 | -3.43% | 217,941 |
| 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 |