Tamilnad Mercantile Bank Limited (NSE:TMB)
India · Delayed Price · Currency is INR 909.75
-13.90 (-1.50%)
Sep 11, 2026, 3:30 PM IST
Tamilnad Mercantile Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 918.00 | 920.00 | 904.00 | 908.00 | - | -1.69% | 42,537 |
| 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 |
| Aug 10, 2026 | 880.00 | 895.65 | 871.25 | 890.20 | 890.20 | 1.63% | 181,662 |
| Aug 7, 2026 | 873.40 | 885.10 | 865.40 | 875.95 | 875.95 | 0.29% | 142,977 |
| Aug 6, 2026 | 862.95 | 875.00 | 855.00 | 873.40 | 873.40 | 2.19% | 215,771 |
| Aug 5, 2026 | 861.55 | 865.95 | 853.05 | 854.65 | 854.65 | -0.25% | 149,674 |
| Aug 4, 2026 | 865.80 | 868.05 | 851.00 | 856.80 | 856.80 | -0.55% | 184,830 |
| Aug 3, 2026 | 864.90 | 879.40 | 855.45 | 861.55 | 861.55 | 1.16% | 226,900 |
| 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 |