Tamilnad Mercantile Bank Limited (NSE:TMB)
India · Delayed Price · Currency is INR 780.60
0.00 (0.00%)
Jun 19, 2026, 3:29 PM IST
Tamilnad Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 780.60 | 788.45 | 768.45 | 773.10 | - | -0.96% | 52,875 |
| 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 |
| May 20, 2026 | 674.00 | 697.85 | 665.35 | 692.75 | 681.47 | 1.96% | 141,527 |
| May 19, 2026 | 689.00 | 689.00 | 669.75 | 679.40 | 668.33 | -1.07% | 128,451 |
| May 18, 2026 | 668.05 | 690.95 | 653.20 | 686.75 | 675.56 | 2.80% | 287,143 |
| May 15, 2026 | 667.80 | 685.55 | 666.20 | 668.05 | 657.17 | 0.26% | 126,716 |
| May 14, 2026 | 687.80 | 687.80 | 658.50 | 666.35 | 655.50 | -2.24% | 174,918 |
| May 13, 2026 | 665.90 | 696.80 | 665.90 | 681.60 | 670.50 | 2.73% | 297,762 |
| May 12, 2026 | 682.05 | 683.60 | 660.55 | 663.50 | 652.69 | -2.63% | 264,040 |
| May 11, 2026 | 734.40 | 734.45 | 676.10 | 681.45 | 670.35 | -6.67% | 586,974 |
| May 8, 2026 | 738.90 | 751.25 | 725.05 | 730.15 | 718.26 | -1.82% | 282,369 |
| May 7, 2026 | 762.80 | 767.95 | 735.00 | 743.65 | 731.54 | -1.74% | 285,458 |
| May 6, 2026 | 745.00 | 760.00 | 736.10 | 756.80 | 744.47 | 3.88% | 425,695 |
| May 5, 2026 | 734.00 | 741.20 | 725.10 | 728.55 | 716.68 | -0.86% | 264,961 |
| May 4, 2026 | 748.15 | 770.00 | 732.00 | 734.90 | 722.93 | -0.64% | 546,466 |
| Apr 30, 2026 | 739.00 | 749.40 | 728.15 | 739.65 | 727.60 | -0.67% | 498,099 |
| Apr 29, 2026 | 748.70 | 768.40 | 732.00 | 744.65 | 732.52 | 0.83% | 1,323,124 |
| Apr 28, 2026 | 688.00 | 760.00 | 684.95 | 738.55 | 726.52 | 5.92% | 4,114,483 |
| Apr 27, 2026 | 644.15 | 725.00 | 644.15 | 697.30 | 685.94 | 8.97% | 6,997,356 |
| Apr 24, 2026 | 643.20 | 663.00 | 637.50 | 639.90 | 629.48 | -1.56% | 159,722 |
| Apr 23, 2026 | 667.40 | 669.55 | 647.95 | 650.05 | 639.46 | -2.60% | 113,271 |
| Apr 22, 2026 | 655.75 | 676.05 | 653.95 | 667.40 | 656.53 | 2.53% | 164,738 |
| Apr 21, 2026 | 661.00 | 672.85 | 648.75 | 650.95 | 640.35 | -1.94% | 286,679 |
| Apr 20, 2026 | 685.00 | 693.95 | 661.00 | 663.85 | 653.04 | -2.91% | 316,528 |
| Apr 17, 2026 | 686.00 | 691.80 | 675.00 | 683.75 | 672.61 | 0.40% | 142,561 |
| Apr 16, 2026 | 682.95 | 688.95 | 667.80 | 681.05 | 669.96 | 0.22% | 208,188 |
| Apr 15, 2026 | 669.00 | 682.65 | 657.50 | 679.55 | 668.48 | 3.39% | 328,325 |
| Apr 13, 2026 | 637.00 | 669.95 | 637.00 | 657.25 | 646.54 | 0.69% | 234,316 |
| Apr 10, 2026 | 651.15 | 659.70 | 647.30 | 652.75 | 642.12 | 1.73% | 192,841 |
| Apr 9, 2026 | 661.40 | 661.40 | 636.95 | 641.65 | 631.20 | -1.99% | 307,991 |
| Apr 8, 2026 | 630.50 | 660.00 | 621.35 | 654.65 | 643.99 | 6.87% | 390,326 |