Tamilnad Mercantile Bank Limited (NSE:TMB)
India · Delayed Price · Currency is INR 891.00
+0.20 (0.02%)
Nov 13, 2026, 3:29 PM IST
Tamilnad Mercantile Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 891.70 | 904.00 | 880.00 | 891.00 | 891.00 | 0.02% | 102,790 |
| Nov 12, 2026 | 874.50 | 915.00 | 874.50 | 890.80 | 890.80 | 2.03% | 332,039 |
| Nov 11, 2026 | 835.95 | 878.95 | 835.95 | 873.05 | 873.05 | 4.46% | 284,284 |
| Nov 9, 2026 | 837.00 | 840.65 | 825.00 | 835.80 | 835.80 | 0.92% | 95,883 |
| Nov 8, 2026 | 830.00 | 838.20 | 817.40 | 828.20 | 828.20 | 0.10% | 44,238 |
| Nov 6, 2026 | 819.00 | 832.00 | 807.05 | 827.40 | 827.40 | 0.59% | 126,995 |
| Nov 5, 2026 | 820.00 | 828.50 | 812.00 | 822.55 | 822.55 | 2.79% | 145,270 |
| Nov 4, 2026 | 788.25 | 804.45 | 775.60 | 800.20 | 800.20 | 2.03% | 136,976 |
| Nov 3, 2026 | 799.50 | 799.50 | 780.15 | 784.25 | 784.25 | -0.08% | 95,841 |
| Nov 2, 2026 | 807.00 | 815.00 | 781.30 | 784.85 | 784.85 | -2.06% | 261,409 |
| Oct 30, 2026 | 808.00 | 811.90 | 791.50 | 801.35 | 801.35 | -1.29% | 226,665 |
| Oct 29, 2026 | 792.95 | 815.00 | 788.10 | 811.85 | 811.85 | 2.66% | 138,269 |
| Oct 28, 2026 | 806.65 | 829.50 | 779.15 | 790.80 | 790.80 | -1.96% | 228,485 |
| Oct 27, 2026 | 821.95 | 828.60 | 781.70 | 806.65 | 806.65 | 0.32% | 526,923 |
| Oct 26, 2026 | 804.70 | 810.95 | 770.30 | 804.05 | 804.05 | 0.42% | 715,869 |
| Oct 23, 2026 | 843.00 | 843.00 | 793.90 | 800.65 | 800.65 | -4.83% | 198,515 |
| Oct 22, 2026 | 854.05 | 854.05 | 832.05 | 841.25 | 841.25 | -1.01% | 112,210 |
| 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 |