Tamilnad Mercantile Bank Limited (NSE:TMB)
India
· Delayed Price · Currency is INR 630.15
-19.80 (-3.05%)
At close: Mar 6, 2026
Tamilnad Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 653.70 | 653.70 | 625.60 | 630.15 | 630.15 | -3.05% | 192,763 |
| Mar 5, 2026 | 655.20 | 665.70 | 641.75 | 649.95 | 649.95 | -0.28% | 256,421 |
| Mar 4, 2026 | 665.00 | 671.90 | 647.10 | 651.75 | 651.75 | -3.04% | 480,779 |
| Mar 2, 2026 | 642.00 | 679.15 | 642.00 | 672.15 | 672.15 | 0.46% | 259,385 |
| Feb 27, 2026 | 694.95 | 694.95 | 663.00 | 669.05 | 669.05 | -3.01% | 490,171 |
| Feb 26, 2026 | 693.00 | 697.75 | 685.00 | 689.80 | 689.80 | 0.23% | 138,771 |
| Feb 25, 2026 | 699.90 | 701.55 | 682.50 | 688.20 | 688.20 | -0.63% | 193,351 |
| Feb 24, 2026 | 698.15 | 708.00 | 688.25 | 692.55 | 692.55 | -0.80% | 293,095 |
| Feb 23, 2026 | 689.55 | 721.00 | 688.00 | 698.15 | 698.15 | 1.25% | 435,525 |
| Feb 20, 2026 | 685.65 | 715.50 | 682.25 | 689.55 | 689.55 | 0.56% | 510,896 |
| Feb 19, 2026 | 692.05 | 705.15 | 682.05 | 685.70 | 685.70 | -1.02% | 265,456 |
| Feb 18, 2026 | 680.00 | 700.00 | 676.20 | 692.80 | 692.80 | 2.62% | 280,124 |
| Feb 17, 2026 | 659.35 | 683.25 | 654.40 | 675.10 | 675.10 | 3.08% | 327,148 |
| Feb 16, 2026 | 649.65 | 667.75 | 646.55 | 654.95 | 654.95 | 0.82% | 177,294 |
| Feb 13, 2026 | 664.00 | 664.00 | 642.00 | 649.65 | 649.65 | -1.26% | 206,032 |
| Feb 12, 2026 | 659.35 | 676.15 | 652.15 | 657.95 | 657.95 | -1.67% | 264,255 |
| Feb 11, 2026 | 705.55 | 705.55 | 666.00 | 669.15 | 669.15 | -5.16% | 443,479 |
| Feb 10, 2026 | 663.50 | 708.50 | 658.25 | 705.55 | 705.55 | 6.35% | 760,388 |
| Feb 9, 2026 | 632.85 | 666.60 | 632.85 | 663.40 | 663.40 | 4.83% | 420,427 |
| Feb 6, 2026 | 646.10 | 647.05 | 627.50 | 632.85 | 632.85 | -1.67% | 226,852 |
| Feb 5, 2026 | 627.95 | 660.70 | 627.90 | 643.60 | 643.60 | 3.19% | 1,179,329 |
| Feb 4, 2026 | 600.00 | 643.70 | 586.00 | 623.70 | 623.70 | 4.47% | 1,715,246 |
| Feb 3, 2026 | 610.00 | 610.00 | 588.55 | 597.00 | 597.00 | 1.08% | 223,453 |
| Feb 2, 2026 | 591.65 | 603.00 | 584.80 | 590.65 | 590.65 | -0.07% | 394,909 |
| Feb 1, 2026 | 609.30 | 609.30 | 580.15 | 591.05 | 591.05 | -2.99% | 167,070 |
| Jan 30, 2026 | 607.00 | 621.90 | 587.35 | 609.25 | 609.25 | 0.46% | 567,422 |
| Jan 29, 2026 | 571.60 | 616.80 | 568.60 | 606.45 | 606.45 | 6.11% | 944,783 |
| Jan 28, 2026 | 562.15 | 574.20 | 560.95 | 571.55 | 571.55 | 2.60% | 292,123 |
| Jan 27, 2026 | 552.35 | 566.45 | 549.45 | 557.05 | 557.05 | 0.85% | 254,276 |
| Jan 23, 2026 | 566.60 | 580.75 | 545.05 | 552.35 | 552.35 | -2.52% | 221,263 |
| Jan 22, 2026 | 550.90 | 569.00 | 550.90 | 566.65 | 566.65 | 3.46% | 293,007 |
| Jan 21, 2026 | 537.00 | 552.50 | 533.85 | 547.70 | 547.70 | 1.29% | 205,187 |
| Jan 20, 2026 | 555.10 | 560.45 | 532.80 | 540.75 | 540.75 | -2.59% | 220,454 |
| Jan 19, 2026 | 566.00 | 570.80 | 551.25 | 555.10 | 555.10 | -1.87% | 258,461 |
| Jan 16, 2026 | 563.05 | 575.60 | 563.05 | 565.65 | 565.65 | 0.20% | 222,235 |
| Jan 14, 2026 | 568.00 | 573.10 | 563.40 | 564.50 | 564.50 | -0.38% | 133,251 |
| Jan 13, 2026 | 574.95 | 574.95 | 560.20 | 566.65 | 566.65 | -1.25% | 173,623 |
| Jan 12, 2026 | 570.00 | 575.60 | 561.70 | 573.85 | 573.85 | 0.91% | 318,158 |
| Jan 9, 2026 | 560.00 | 575.00 | 559.55 | 568.65 | 568.65 | 0.69% | 440,749 |
| Jan 8, 2026 | 562.00 | 570.00 | 555.00 | 564.75 | 564.75 | 0.80% | 298,542 |
| Jan 7, 2026 | 557.90 | 570.00 | 555.80 | 560.25 | 560.25 | 0.80% | 265,380 |
| Jan 6, 2026 | 539.10 | 563.70 | 537.55 | 555.80 | 555.80 | 3.87% | 661,976 |
| Jan 5, 2026 | 528.35 | 538.00 | 528.35 | 535.10 | 535.10 | 1.38% | 165,717 |
| Jan 2, 2026 | 525.00 | 538.00 | 521.80 | 527.80 | 527.80 | 1.81% | 265,295 |
| Jan 1, 2026 | 513.80 | 522.50 | 508.05 | 518.40 | 518.40 | 0.90% | 131,687 |
| Dec 31, 2025 | 512.00 | 516.55 | 510.00 | 513.80 | 513.80 | 0.35% | 75,178 |
| Dec 30, 2025 | 508.95 | 514.50 | 505.10 | 512.00 | 512.00 | 0.64% | 59,910 |
| Dec 29, 2025 | 503.20 | 509.65 | 501.55 | 508.75 | 508.75 | 0.76% | 61,448 |
| Dec 26, 2025 | 512.30 | 512.50 | 504.05 | 504.90 | 504.90 | -1.44% | 73,922 |
| Dec 24, 2025 | 512.00 | 515.60 | 508.00 | 512.30 | 512.30 | -0.21% | 67,251 |
| Dec 23, 2025 | 506.00 | 516.00 | 500.20 | 513.40 | 513.40 | 1.44% | 125,731 |
| Dec 22, 2025 | 507.00 | 508.90 | 499.05 | 506.10 | 506.10 | -0.52% | 128,236 |
| Dec 19, 2025 | 510.00 | 512.55 | 502.00 | 508.75 | 508.75 | 0.26% | 92,966 |
| Dec 18, 2025 | 508.10 | 511.95 | 503.20 | 507.45 | 507.45 | 0.40% | 63,107 |
| Dec 17, 2025 | 507.85 | 514.75 | 503.00 | 505.45 | 505.45 | -0.47% | 72,358 |
| Dec 16, 2025 | 513.60 | 522.00 | 506.00 | 507.85 | 507.85 | -1.13% | 73,302 |
| Dec 15, 2025 | 512.15 | 522.65 | 509.70 | 513.65 | 513.65 | 1.29% | 117,717 |
| Dec 12, 2025 | 511.95 | 514.05 | 491.50 | 507.10 | 507.10 | -0.88% | 179,520 |
| Dec 11, 2025 | 499.35 | 515.75 | 496.50 | 511.60 | 511.60 | 3.07% | 149,194 |
| Dec 10, 2025 | 509.35 | 511.80 | 495.05 | 496.35 | 496.35 | -2.55% | 161,461 |
| Dec 9, 2025 | 513.00 | 515.95 | 503.15 | 509.35 | 509.35 | -0.71% | 117,875 |
| Dec 8, 2025 | 537.10 | 538.90 | 509.85 | 513.00 | 513.00 | -3.98% | 207,236 |
| Dec 5, 2025 | 536.00 | 538.50 | 533.75 | 534.25 | 534.25 | - | 142,924 |
| Dec 4, 2025 | 536.95 | 537.05 | 531.70 | 534.25 | 534.25 | -0.29% | 92,311 |
| Dec 3, 2025 | 536.00 | 546.75 | 531.05 | 535.80 | 535.80 | -0.07% | 166,507 |
| Dec 2, 2025 | 536.05 | 550.75 | 530.30 | 536.15 | 536.15 | 0.18% | 376,748 |
| Dec 1, 2025 | 520.30 | 557.00 | 517.00 | 535.20 | 535.20 | 5.49% | 2,937,422 |
| Nov 28, 2025 | 507.25 | 510.65 | 502.70 | 507.35 | 507.35 | 0.20% | 82,518 |
| Nov 27, 2025 | 515.00 | 515.00 | 503.00 | 506.35 | 506.35 | -0.93% | 56,231 |
| Nov 26, 2025 | 507.95 | 515.90 | 503.65 | 511.10 | 511.10 | 1.12% | 137,465 |
| Nov 25, 2025 | 497.80 | 509.05 | 495.00 | 505.45 | 505.45 | 1.53% | 126,774 |
| Nov 24, 2025 | 496.05 | 504.95 | 494.30 | 497.85 | 497.85 | 0.36% | 127,138 |
| Nov 21, 2025 | 493.00 | 500.00 | 491.80 | 496.05 | 496.05 | 0.46% | 93,906 |
| Nov 20, 2025 | 503.50 | 504.85 | 492.20 | 493.80 | 493.80 | -1.80% | 141,822 |
| Nov 19, 2025 | 508.15 | 508.15 | 499.15 | 502.85 | 502.85 | -1.04% | 101,444 |
| Nov 18, 2025 | 509.30 | 510.30 | 500.00 | 508.15 | 508.15 | -0.23% | 133,264 |
| Nov 17, 2025 | 500.00 | 514.00 | 499.00 | 509.30 | 509.30 | 1.48% | 210,463 |
| Nov 14, 2025 | 505.00 | 505.05 | 493.85 | 501.85 | 501.85 | 0.18% | 83,635 |
| Nov 13, 2025 | 508.90 | 508.90 | 500.10 | 500.95 | 500.95 | -1.04% | 56,868 |
| Nov 12, 2025 | 500.35 | 508.80 | 500.30 | 506.20 | 506.20 | 0.44% | 79,880 |
| Nov 11, 2025 | 513.60 | 514.95 | 502.40 | 504.00 | 504.00 | -1.35% | 104,023 |
| Nov 10, 2025 | 513.80 | 527.00 | 507.50 | 510.90 | 510.90 | 0.14% | 253,055 |
| Nov 7, 2025 | 497.70 | 517.00 | 468.00 | 510.20 | 510.20 | 3.02% | 420,555 |
| Nov 6, 2025 | 495.00 | 499.80 | 492.00 | 495.25 | 495.25 | -0.01% | 125,393 |
| Nov 4, 2025 | 497.75 | 498.95 | 490.70 | 495.30 | 495.30 | -0.49% | 151,722 |
| Nov 3, 2025 | 498.50 | 507.50 | 491.55 | 497.75 | 497.75 | -0.31% | 229,723 |
| Oct 31, 2025 | 483.50 | 503.00 | 483.50 | 499.30 | 499.30 | 3.33% | 339,850 |
| Oct 30, 2025 | 494.25 | 501.90 | 482.00 | 483.20 | 483.20 | -2.24% | 283,727 |
| Oct 29, 2025 | 474.00 | 500.00 | 471.00 | 494.25 | 494.25 | 6.01% | 672,093 |
| Oct 28, 2025 | 460.05 | 482.00 | 460.05 | 466.25 | 466.25 | 1.96% | 915,102 |
| Oct 27, 2025 | 452.45 | 459.00 | 447.00 | 457.30 | 457.30 | 1.59% | 145,450 |
| Oct 24, 2025 | 450.00 | 453.50 | 444.05 | 450.15 | 450.15 | 0.10% | 84,159 |
| Oct 23, 2025 | 455.50 | 460.65 | 448.70 | 449.70 | 449.70 | -1.27% | 227,465 |
| Oct 21, 2025 | 445.00 | 462.25 | 445.00 | 455.50 | 455.50 | 1.90% | 143,401 |
| Oct 20, 2025 | 441.20 | 449.00 | 438.75 | 447.00 | 447.00 | 1.86% | 246,690 |
| Oct 17, 2025 | 431.00 | 442.90 | 427.50 | 438.85 | 438.85 | 2.38% | 122,484 |
| Oct 16, 2025 | 428.00 | 429.60 | 424.00 | 428.65 | 428.65 | 1.31% | 44,828 |
| Oct 15, 2025 | 427.85 | 432.00 | 420.00 | 423.10 | 423.10 | -1.11% | 125,481 |
| Oct 14, 2025 | 433.00 | 435.95 | 427.00 | 427.85 | 427.85 | -1.59% | 59,924 |
| Oct 13, 2025 | 434.00 | 436.25 | 430.80 | 434.75 | 434.75 | -0.01% | 31,601 |