Tamilnad Mercantile Bank Limited TMB
NSE · India · Finance
INR 872.05+0.75 (+0.09%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 872.05 | +0.09% | INR 870.00 | INR 885.00 | INR 853.45 | 205.84K |
| 2026-09-30 | INR 871.30 | +0.90% | INR 861.25 | INR 878.20 | INR 861.25 | 119.18K |
| 2026-09-29 | INR 863.55 | +0.21% | INR 861.75 | INR 871.65 | INR 845.10 | 169.57K |
| 2026-09-28 | INR 861.75 | -2.28% | INR 875.00 | INR 879.35 | INR 858.00 |
| 164.36K |
| 2026-09-25 | INR 881.90 | -1.30% | INR 894.95 | INR 899.95 | INR 879.05 | 118.48K |
| 2026-09-24 | INR 893.55 | -3.02% | INR 920.00 | INR 920.00 | INR 891.50 | 167.29K |
| 2026-09-23 | INR 921.40 | +4.26% | INR 893.00 | INR 931.10 | INR 886.00 | 237.72K |
| 2026-09-22 | INR 883.75 | -0.29% | INR 895.00 | INR 897.80 | INR 870.60 | 140.88K |
| 2026-09-21 | INR 886.35 | -1.05% | INR 900.00 | INR 905.00 | INR 882.35 | 96.76K |
| 2026-09-18 | INR 895.75 | +0.48% | INR 894.50 | INR 905.45 | INR 889.05 | 242.02K |
| 2026-09-17 | INR 891.45 | -1.41% | INR 907.00 | INR 912.40 | INR 889.45 | 90.55K |
| 2026-09-16 | INR 904.20 | +4.13% | INR 870.00 | INR 909.70 | INR 863.90 | 261.38K |
| 2026-09-15 | INR 868.35 | -4.67% | INR 910.90 | INR 920.00 | INR 860.00 | 209.46K |
| 2026-09-14 | INR 910.90 | 0.00% | INR 910.90 | INR 910.90 | INR 910.90 | 0 |
| 2026-09-11 | INR 910.90 | -1.38% | INR 918.00 | INR 920.00 | INR 904.00 | 89.60K |
| 2026-09-10 | INR 923.65 | +0.15% | INR 927.00 | INR 928.45 | INR 918.50 | 51.37K |
| 2026-09-09 | INR 922.25 | -0.49% | INR 920.00 | INR 929.60 | INR 916.10 | 68.60K |
| 2026-09-08 | INR 926.80 | -1.03% | INR 936.45 | INR 936.80 | INR 920.15 | 66.32K |
| 2026-09-07 | INR 936.45 | +0.43% | INR 942.90 | INR 954.20 | INR 930.15 | 148.52K |
| 2026-09-04 | INR 932.45 | -1.06% | INR 949.95 | INR 949.95 | INR 929.00 | 131.78K |
| 2026-09-03 | INR 942.45 | +3.95% | INR 911.95 | INR 947.50 | INR 911.95 | 296.22K |
| 2026-09-02 | INR 906.60 | -0.17% | INR 905.00 | INR 916.00 | INR 895.05 | 123.52K |
| 2026-09-01 | INR 908.10 | -2.63% | INR 934.00 | INR 936.00 | INR 903.00 | 135.52K |
| 2026-08-31 | INR 932.60 | +5.25% | INR 886.05 | INR 941.85 | INR 878.95 | 776.59K |
| 2026-08-28 | INR 886.05 | -0.87% | INR 887.20 | INR 897.00 | INR 882.35 | 80.73K |
| 2026-08-27 | INR 893.85 | -0.42% | INR 897.60 | INR 903.60 | INR 882.15 | 118.54K |
| 2026-08-26 | INR 897.60 | +3.00% | INR 881.95 | INR 907.80 | INR 876.45 | 208.39K |
| 2026-08-25 | INR 871.45 | -0.42% | INR 877.00 | INR 888.95 | INR 868.00 | 71.82K |
| 2026-08-24 | INR 875.10 | -0.39% | INR 878.95 | INR 883.75 | INR 870.40 | 123.00K |
| 2026-08-21 | INR 878.55 | +1.02% | INR 875.00 | INR 894.90 | INR 868.50 | 275.51K |
| 2026-08-20 | INR 869.70 | +3.68% | INR 840.10 | INR 872.55 | INR 840.10 | 202.41K |
| 2026-08-19 | INR 838.85 | -0.97% | INR 847.15 | INR 847.55 | INR 823.60 | 172.38K |
| 2026-08-18 | INR 847.10 | +0.40% | INR 839.00 | INR 850.90 | INR 836.45 | 73.21K |
| 2026-08-17 | INR 843.70 | -0.67% | INR 849.40 | INR 849.40 | INR 834.60 | 95.53K |
| 2026-08-14 | INR 849.40 | +0.42% | INR 854.45 | INR 863.60 | INR 847.05 | 92.79K |
| 2026-08-13 | INR 845.85 | -1.43% | INR 858.00 | INR 858.50 | INR 840.30 | 114.80K |
| 2026-08-12 | INR 858.10 | -1.03% | INR 832.95 | INR 871.95 | INR 832.95 | 140.34K |
| 2026-08-11 | INR 867.00 | -2.61% | INR 881.50 | INR 886.25 | INR 862.55 | 125.94K |
| 2026-08-10 | INR 890.20 | +1.63% | INR 880.00 | INR 895.65 | INR 871.25 | 181.66K |
| 2026-08-07 | INR 875.95 | +0.29% | INR 873.40 | INR 885.10 | INR 865.40 | 142.98K |
| 2026-08-06 | INR 873.40 | +2.19% | INR 862.95 | INR 875.00 | INR 855.00 | 215.77K |
| 2026-08-05 | INR 854.65 | -0.25% | INR 861.55 | INR 865.95 | INR 853.05 | 149.67K |
| 2026-08-04 | INR 856.80 | -0.55% | INR 865.80 | INR 868.05 | INR 851.00 | 184.83K |
| 2026-08-03 | INR 861.55 | +1.16% | INR 864.90 | INR 879.40 | INR 855.45 | 226.90K |
| 2026-07-31 | INR 851.70 | -0.01% | INR 855.95 | INR 870.00 | INR 838.20 | 477.85K |
| 2026-07-30 | INR 851.75 | -1.55% | INR 874.90 | INR 878.30 | INR 844.90 | 414.92K |
| 2026-07-29 | INR 865.20 | -1.77% | INR 879.70 | INR 879.70 | INR 860.05 | 257.13K |
| 2026-07-28 | INR 880.80 | -1.44% | INR 900.00 | INR 908.80 | INR 857.60 | 2.56M |
| 2026-07-27 | INR 893.65 | +11.08% | INR 811.00 | INR 917.00 | INR 808.95 | 7.67M |
| 2026-07-24 | INR 804.50 | +0.64% | INR 799.00 | INR 808.95 | INR 788.00 | 100.16K |
| 2026-07-23 | INR 799.40 | -1.39% | INR 810.65 | INR 814.90 | INR 795.00 | 130.43K |
| 2026-07-22 | INR 810.65 | -0.95% | INR 824.85 | INR 828.80 | INR 804.50 | 105.65K |
| 2026-07-21 | INR 818.45 | +1.54% | INR 809.90 | INR 847.00 | INR 806.05 | 465.85K |
| 2026-07-20 | INR 806.05 | +1.09% | INR 789.00 | INR 812.95 | INR 786.00 | 116.18K |
| 2026-07-17 | INR 797.35 | -0.02% | INR 804.80 | INR 804.80 | INR 787.10 | 99.30K |
| 2026-07-16 | INR 797.50 | -2.24% | INR 819.60 | INR 821.20 | INR 795.00 | 172.84K |
| 2026-07-15 | INR 815.75 | +4.54% | INR 798.00 | INR 819.70 | INR 792.35 | 404.55K |
| 2026-07-14 | INR 780.35 | -2.59% | INR 799.00 | INR 800.95 | INR 777.15 | 98.23K |
| 2026-07-13 | INR 801.10 | -0.06% | INR 804.95 | INR 812.50 | INR 792.00 | 258.94K |
| 2026-07-10 | INR 801.60 | +4.21% | INR 777.00 | INR 807.95 | INR 772.55 | 342.48K |
| 2026-07-09 | INR 769.20 | +2.44% | INR 760.00 | INR 772.95 | INR 756.00 | 118.10K |
| 2026-07-08 | INR 750.90 | -2.24% | INR 775.95 | INR 777.65 | INR 748.60 | 238.54K |
| 2026-07-07 | INR 768.10 | +1.18% | INR 762.00 | INR 782.35 | INR 752.90 | 298.16K |
| 2026-07-06 | INR 759.15 | -2.50% | INR 777.45 | INR 782.95 | INR 755.00 | 165.22K |
| 2026-07-03 | INR 778.65 | +4.36% | INR 754.90 | INR 799.40 | INR 749.60 | 870.19K |
| 2026-07-02 | INR 746.10 | +2.16% | INR 736.00 | INR 763.30 | INR 736.00 | 472.29K |
| 2026-07-01 | INR 730.30 | -0.43% | INR 745.00 | INR 748.95 | INR 728.00 | 111.10K |
| 2026-06-30 | INR 733.45 | -0.47% | INR 743.25 | INR 746.95 | INR 729.10 | 133.05K |
| 2026-06-29 | INR 736.95 | +0.59% | INR 733.00 | INR 746.00 | INR 726.00 | 217.94K |
| 2026-06-26 | INR 732.60 | 0.00% | INR 732.60 | INR 732.60 | INR 732.60 | 0 |
| 2026-06-25 | INR 732.60 | -4.04% | INR 763.95 | INR 768.40 | INR 729.75 | 291.37K |
| 2026-06-24 | INR 763.45 | +0.57% | INR 766.90 | INR 779.85 | INR 760.25 | 100.54K |
| 2026-06-23 | INR 759.15 | -1.20% | INR 770.50 | INR 770.75 | INR 755.55 | 89.40K |
| 2026-06-22 | INR 768.35 | -1.57% | INR 781.00 | INR 783.45 | INR 765.00 | 144.10K |
| 2026-06-19 | INR 780.60 | 0.00% | INR 780.60 | INR 788.45 | INR 768.45 | 192.84K |
| 2026-06-18 | INR 780.60 | -0.16% | INR 786.00 | INR 798.25 | INR 775.00 | 152.81K |
| 2026-06-17 | INR 781.85 | +2.58% | INR 762.50 | INR 793.50 | INR 762.50 | 286.40K |
| 2026-06-16 | INR 762.15 | -1.56% | INR 774.20 | INR 788.85 | INR 758.40 | 231.09K |
| 2026-06-15 | INR 774.20 | +0.93% | INR 772.95 | INR 794.95 | INR 771.00 | 270.89K |
| 2026-06-12 | INR 767.05 | -0.05% | INR 768.70 | INR 777.40 | INR 758.00 | 210.47K |
| 2026-06-11 | INR 767.40 | -0.93% | INR 778.50 | INR 781.75 | INR 756.00 | 159.79K |
| 2026-06-10 | INR 774.60 | -0.76% | INR 779.80 | INR 791.95 | INR 767.25 | 194.00K |
| 2026-06-09 | INR 780.55 | +5.63% | INR 750.00 | INR 784.80 | INR 745.75 | 443.02K |
| 2026-06-08 | INR 738.95 | -0.93% | INR 740.00 | INR 784.90 | INR 733.90 | 646.71K |
| 2026-06-05 | INR 745.90 | -0.29% | INR 748.00 | INR 754.75 | INR 736.20 | 163.72K |
| 2026-06-04 | INR 748.10 | +1.03% | INR 735.00 | INR 755.00 | INR 733.00 | 232.19K |
| 2026-06-03 | INR 740.45 | +0.09% | INR 745.00 | INR 750.95 | INR 724.10 | 269.12K |
| 2026-06-02 | INR 739.75 | +1.58% | INR 724.00 | INR 744.00 | INR 710.05 | 325.76K |
| 2026-06-01 | INR 728.25 | +5.15% | INR 692.00 | INR 747.75 | INR 686.35 | 2.80M |
| 2026-05-29 | INR 692.55 | +1.99% | INR 679.05 | INR 700.00 | INR 678.00 | 334.88K |