Tamilnad Mercantile Bank Limited (NSE:TMB)
India · Delayed Price · Currency is INR 878.55
+8.85 (1.02%)
Aug 21, 2026, 3:30 PM IST
Tamilnad Mercantile Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |