Skip to main content
Tamilnad Mercantile Bank Limited (NSE:TMB)
India flag India · Delayed Price · Currency is INR
761.90
+23.35 (3.16%)
Apr 29, 2026, 12:31 PM IST

Tamilnad Mercantile Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026748.70749.90732.00736.65--0.26%205,319
Apr 28, 2026688.00760.00684.95738.55738.555.92%4,114,483
Apr 27, 2026644.15725.00644.15697.30697.308.97%6,997,356
Apr 24, 2026643.20663.00637.50639.90639.90-1.56%159,722
Apr 23, 2026667.40669.55647.95650.05650.05-2.60%113,271
Apr 22, 2026655.75676.05653.95667.40667.402.53%164,738
Apr 21, 2026661.00672.85648.75650.95650.95-1.94%286,679
Apr 20, 2026685.00693.95661.00663.85663.85-2.91%316,528
Apr 17, 2026686.00691.80675.00683.75683.750.40%142,561
Apr 16, 2026682.95688.95667.80681.05681.050.22%208,188
Apr 15, 2026669.00682.65657.50679.55679.553.39%328,325
Apr 13, 2026637.00669.95637.00657.25657.250.69%234,316
Apr 10, 2026651.15659.70647.30652.75652.751.73%192,841
Apr 9, 2026661.40661.40636.95641.65641.65-1.99%307,991
Apr 8, 2026630.50660.00621.35654.65654.656.87%390,326
Apr 7, 2026617.10623.60610.00612.55612.55-2.62%131,310
Apr 6, 2026615.00643.70610.55629.05629.050.87%285,965
Apr 2, 2026605.00627.00597.65623.65623.652.81%207,239
Apr 1, 2026609.00619.00600.25606.60606.604.69%209,615
Mar 30, 2026590.15596.70575.00579.40579.40-3.43%217,941
Mar 27, 2026597.35616.00594.45599.95599.95-0.60%997,770
Mar 25, 2026606.50615.60601.20603.55603.550.78%245,117
Mar 24, 2026582.50604.60577.75598.90598.904.75%240,366
Mar 23, 2026597.70597.70570.05571.75571.75-4.55%220,204
Mar 20, 2026608.20624.10594.00599.00599.00-0.50%313,734
Mar 19, 2026621.00624.70589.80602.00602.00-4.82%242,055
Mar 18, 2026615.00638.70612.50632.50632.503.80%245,554
Mar 17, 2026602.10616.75602.00609.35609.351.05%179,597
Mar 16, 2026600.00611.25590.85603.00603.000.40%249,390
Mar 13, 2026627.35627.70595.00600.60600.60-4.26%285,298
Mar 12, 2026615.20634.85606.45627.35627.351.23%190,694
Mar 11, 2026643.00650.50616.95619.75619.75-2.68%225,972
Mar 10, 2026607.00641.00602.00636.80636.807.22%370,930
Mar 9, 2026618.00620.45585.25593.90593.90-5.75%493,708
Mar 6, 2026653.70653.70625.60630.15630.15-3.05%192,763
Mar 5, 2026655.20665.70641.75649.95649.95-0.28%256,421
Mar 4, 2026665.00671.90647.10651.75651.75-3.04%480,779
Mar 2, 2026642.00679.15642.00672.15672.150.46%259,385
Feb 27, 2026694.95694.95663.00669.05669.05-3.01%490,171
Feb 26, 2026693.00697.75685.00689.80689.800.23%138,771
Feb 25, 2026699.90701.55682.50688.20688.20-0.63%193,351
Feb 24, 2026698.15708.00688.25692.55692.55-0.80%293,095
Feb 23, 2026689.55721.00688.00698.15698.151.25%435,525
Feb 20, 2026685.65715.50682.25689.55689.550.56%510,896
Feb 19, 2026692.05705.15682.05685.70685.70-1.02%265,456
Feb 18, 2026680.00700.00676.20692.80692.802.62%280,124
Feb 17, 2026659.35683.25654.40675.10675.103.08%327,148
Feb 16, 2026649.65667.75646.55654.95654.950.82%177,294
Feb 13, 2026664.00664.00642.00649.65649.65-1.26%206,032
Feb 12, 2026659.35676.15652.15657.95657.95-1.67%264,255
Feb 11, 2026705.55705.55666.00669.15669.15-5.16%443,479
Feb 10, 2026663.50708.50658.25705.55705.556.35%760,388
Feb 9, 2026632.85666.60632.85663.40663.404.83%420,427
Feb 6, 2026646.10647.05627.50632.85632.85-1.67%226,852
Feb 5, 2026627.95660.70627.90643.60643.603.19%1,179,329
Feb 4, 2026600.00643.70586.00623.70623.704.47%1,715,246
Feb 3, 2026610.00610.00588.55597.00597.001.08%223,453
Feb 2, 2026591.65603.00584.80590.65590.65-0.07%394,909
Feb 1, 2026609.30609.30580.15591.05591.05-2.99%167,070
Jan 30, 2026607.00621.90587.35609.25609.250.46%567,422
Jan 29, 2026571.60616.80568.60606.45606.456.11%944,783
Jan 28, 2026562.15574.20560.95571.55571.552.60%292,123
Jan 27, 2026552.35566.45549.45557.05557.050.85%254,276
Jan 23, 2026566.60580.75545.05552.35552.35-2.52%221,263
Jan 22, 2026550.90569.00550.90566.65566.653.46%293,007
Jan 21, 2026537.00552.50533.85547.70547.701.29%205,187
Jan 20, 2026555.10560.45532.80540.75540.75-2.59%220,454
Jan 19, 2026566.00570.80551.25555.10555.10-1.87%258,461
Jan 16, 2026563.05575.60563.05565.65565.650.20%222,235
Jan 14, 2026568.00573.10563.40564.50564.50-0.38%133,251
Jan 13, 2026574.95574.95560.20566.65566.65-1.25%173,623
Jan 12, 2026570.00575.60561.70573.85573.850.91%318,158
Jan 9, 2026560.00575.00559.55568.65568.650.69%440,749
Jan 8, 2026562.00570.00555.00564.75564.750.80%298,542
Jan 7, 2026557.90570.00555.80560.25560.250.80%265,380
Jan 6, 2026539.10563.70537.55555.80555.803.87%661,976
Jan 5, 2026528.35538.00528.35535.10535.101.38%165,717
Jan 2, 2026525.00538.00521.80527.80527.801.81%265,295
Jan 1, 2026513.80522.50508.05518.40518.400.90%131,687
Dec 31, 2025512.00516.55510.00513.80513.800.35%75,178
Dec 30, 2025508.95514.50505.10512.00512.000.64%59,910
Dec 29, 2025503.20509.65501.55508.75508.750.76%61,448
Dec 26, 2025512.30512.50504.05504.90504.90-1.44%73,922
Dec 24, 2025512.00515.60508.00512.30512.30-0.21%67,251
Dec 23, 2025506.00516.00500.20513.40513.401.44%125,731
Dec 22, 2025507.00508.90499.05506.10506.10-0.52%128,236
Dec 19, 2025510.00512.55502.00508.75508.750.26%92,966
Dec 18, 2025508.10511.95503.20507.45507.450.40%63,107
Dec 17, 2025507.85514.75503.00505.45505.45-0.47%72,358
Dec 16, 2025513.60522.00506.00507.85507.85-1.13%73,302
Dec 15, 2025512.15522.65509.70513.65513.651.29%117,717
Dec 12, 2025511.95514.05491.50507.10507.10-0.88%179,520
Dec 11, 2025499.35515.75496.50511.60511.603.07%149,194
Dec 10, 2025509.35511.80495.05496.35496.35-2.55%161,461
Dec 9, 2025513.00515.95503.15509.35509.35-0.71%117,875
Dec 8, 2025537.10538.90509.85513.00513.00-3.98%207,236
Dec 5, 2025536.00538.50533.75534.25534.25-142,924
Dec 4, 2025536.95537.05531.70534.25534.25-0.29%92,311
Dec 3, 2025536.00546.75531.05535.80535.80-0.07%166,507
Dec 2, 2025536.05550.75530.30536.15536.150.18%376,748