Tamilnad Mercantile Bank Limited (NSE:TMB)
India · Delayed Price · Currency is INR 854.00
+2.25 (0.26%)
Jul 31, 2026, 3:30 PM IST
Tamilnad Mercantile Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 855.95 | 870.00 | 838.20 | 851.70 | 851.70 | -0.01% | 477,854 |
| Jul 30, 2026 | 874.90 | 878.30 | 844.90 | 851.75 | 851.75 | -1.55% | 414,923 |
| Jul 29, 2026 | 879.70 | 879.70 | 860.05 | 865.20 | 865.20 | -1.77% | 257,127 |
| Jul 28, 2026 | 900.00 | 908.80 | 857.60 | 880.80 | 880.80 | -1.44% | 2,559,460 |
| Jul 27, 2026 | 811.00 | 917.00 | 808.95 | 893.65 | 893.65 | 11.08% | 7,671,271 |
| Jul 24, 2026 | 799.00 | 808.95 | 788.00 | 804.50 | 804.50 | 0.64% | 100,157 |
| Jul 23, 2026 | 810.65 | 814.90 | 795.00 | 799.40 | 799.40 | -1.39% | 130,426 |
| Jul 22, 2026 | 824.85 | 828.80 | 804.50 | 810.65 | 810.65 | -0.95% | 105,650 |
| Jul 21, 2026 | 809.90 | 847.00 | 806.05 | 818.45 | 818.45 | 1.54% | 465,847 |
| Jul 20, 2026 | 789.00 | 812.95 | 786.00 | 806.05 | 806.05 | 1.09% | 116,181 |
| Jul 17, 2026 | 804.80 | 804.80 | 787.10 | 797.35 | 797.35 | -0.02% | 99,299 |
| Jul 16, 2026 | 819.60 | 821.20 | 795.00 | 797.50 | 797.50 | -2.24% | 172,839 |
| Jul 15, 2026 | 798.00 | 819.70 | 792.35 | 815.75 | 815.75 | 4.54% | 404,554 |
| Jul 14, 2026 | 799.00 | 800.95 | 777.15 | 780.35 | 780.35 | -2.59% | 98,226 |
| Jul 13, 2026 | 804.95 | 812.50 | 792.00 | 801.10 | 801.10 | -0.06% | 258,937 |
| Jul 10, 2026 | 777.00 | 807.95 | 772.55 | 801.60 | 801.60 | 4.21% | 342,476 |
| Jul 9, 2026 | 760.00 | 772.95 | 756.00 | 769.20 | 769.20 | 2.44% | 118,102 |
| Jul 8, 2026 | 775.95 | 777.65 | 748.60 | 750.90 | 750.90 | -2.24% | 238,541 |
| Jul 7, 2026 | 762.00 | 782.35 | 752.90 | 768.10 | 768.10 | 1.18% | 298,162 |
| Jul 6, 2026 | 777.45 | 782.95 | 755.00 | 759.15 | 759.15 | -2.50% | 165,218 |
| Jul 3, 2026 | 754.90 | 799.40 | 749.60 | 778.65 | 778.65 | 4.36% | 870,192 |
| Jul 2, 2026 | 736.00 | 763.30 | 736.00 | 746.10 | 746.10 | 2.16% | 472,291 |
| Jul 1, 2026 | 745.00 | 748.95 | 728.00 | 730.30 | 730.30 | -0.43% | 111,102 |
| Jun 30, 2026 | 743.25 | 746.95 | 729.10 | 733.45 | 733.45 | -0.47% | 133,047 |
| Jun 29, 2026 | 733.00 | 746.00 | 726.00 | 736.95 | 736.95 | 0.59% | 217,939 |
| Jun 25, 2026 | 763.95 | 768.40 | 729.75 | 732.60 | 732.60 | -4.04% | 291,372 |
| Jun 24, 2026 | 766.90 | 779.85 | 760.25 | 763.45 | 763.45 | 0.57% | 100,536 |
| Jun 23, 2026 | 770.50 | 770.75 | 755.55 | 759.15 | 759.15 | -1.20% | 89,397 |
| Jun 22, 2026 | 781.00 | 783.45 | 765.00 | 768.35 | 768.35 | -1.57% | 144,098 |
| Jun 19, 2026 | 780.60 | 788.45 | 768.45 | 780.60 | 780.60 | - | 192,839 |
| Jun 18, 2026 | 786.00 | 798.25 | 775.00 | 780.60 | 780.60 | -0.16% | 152,808 |
| Jun 17, 2026 | 762.50 | 793.50 | 762.50 | 781.85 | 781.85 | 2.58% | 286,403 |
| Jun 16, 2026 | 774.20 | 788.85 | 758.40 | 762.15 | 762.15 | -1.56% | 231,094 |
| Jun 15, 2026 | 772.95 | 794.95 | 771.00 | 774.20 | 774.20 | 0.93% | 270,891 |
| Jun 12, 2026 | 768.70 | 777.40 | 758.00 | 767.05 | 767.05 | 1.61% | 210,472 |
| Jun 11, 2026 | 778.50 | 781.75 | 756.00 | 767.40 | 754.90 | -0.93% | 159,786 |
| Jun 10, 2026 | 779.80 | 791.95 | 767.25 | 774.60 | 761.98 | -0.76% | 194,001 |
| Jun 9, 2026 | 750.00 | 784.80 | 745.75 | 780.55 | 767.84 | 5.63% | 443,017 |
| Jun 8, 2026 | 740.00 | 784.90 | 733.90 | 738.95 | 726.91 | -0.93% | 646,706 |
| Jun 5, 2026 | 748.00 | 754.75 | 736.20 | 745.90 | 733.75 | -0.29% | 163,724 |
| Jun 4, 2026 | 735.00 | 755.00 | 733.00 | 748.10 | 735.91 | 1.03% | 232,194 |
| Jun 3, 2026 | 745.00 | 750.95 | 724.10 | 740.45 | 728.39 | 0.09% | 269,115 |
| Jun 2, 2026 | 724.00 | 744.00 | 710.05 | 739.75 | 727.70 | 1.58% | 325,759 |
| Jun 1, 2026 | 692.00 | 747.75 | 686.35 | 728.25 | 716.39 | 5.15% | 2,797,399 |
| May 29, 2026 | 679.05 | 700.00 | 678.00 | 692.55 | 681.27 | 1.99% | 334,883 |
| May 27, 2026 | 691.00 | 693.85 | 676.10 | 679.05 | 667.99 | -0.59% | 123,796 |
| May 26, 2026 | 684.25 | 701.60 | 680.00 | 683.05 | 671.92 | -0.18% | 128,566 |
| May 25, 2026 | 685.55 | 692.20 | 681.40 | 684.25 | 673.10 | 0.22% | 79,651 |
| May 22, 2026 | 688.00 | 694.60 | 676.50 | 682.75 | 671.63 | -1.28% | 117,827 |
| May 21, 2026 | 694.00 | 710.00 | 683.00 | 691.60 | 680.33 | -0.17% | 269,080 |