Tamilnad Mercantile Bank Limited - TMB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	431	438.85	438.85	442.9	427.5	122,484
October 16, 2025	428	428.65	428.65	429.6	424	44,844
October 15, 2025	427.85	423.1	423.1	432	420	125,481
October 14, 2025	433	427.85	427.85	435.95	427	59,924
October 13, 2025	434	434.75	434.75	436.25	430.8	31,605
October 10, 2025	433	434.8	434.8	436.7	430.1	70,213
October 09, 2025	431.45	431.45	431.45	433	430.05	38,290
October 08, 2025	434.65	430.85	430.85	435.85	430	37,319
October 07, 2025	429.9	434.65	434.65	436	429.3	104,664
October 06, 2025	425	429.1	429.1	430	424.5	57,246
October 03, 2025	427	424.95	424.95	428.25	423.6	54,471
October 01, 2025	422.4	424.8	424.8	425	421.85	27,342
September 30, 2025	425	421.95	421.95	425	420	61,513
September 29, 2025	423.85	423	423	427.7	421.85	55,113
September 26, 2025	428.55	423.95	423.95	431.15	423.35	55,690
September 25, 2025	428	426.45	426.45	429.8	425	29,474
September 24, 2025	431.15	428.4	428.4	431.5	425.8	32,524
September 23, 2025	430	430.3	430.3	432.9	426.95	33,806
September 22, 2025	435	430.35	430.35	436.55	430	43,259
September 19, 2025	435	435.65	435.65	437.45	432	43,374
September 18, 2025	431.2	435.95	435.95	440	430	129,782
September 17, 2025	432	431.2	431.2	433.4	428	42,326
September 16, 2025	432.05	430.05	430.05	433.45	428	59,981
September 15, 2025	434.25	430.75	430.75	434.25	429	32,681
September 12, 2025	434	432	432	434	429	30,084
September 11, 2025	434.45	431.8	431.8	437.2	429.6	56,628
September 10, 2025	427	433.1	433.1	434.5	427	62,877
September 09, 2025	424.95	426.65	426.65	427	420.85	68,292
September 08, 2025	422.05	423.55	423.55	425.85	421.85	50,291
September 05, 2025	425.5	423.85	423.85	428	411.8	85,942
September 04, 2025	429	425.5	425.5	429	424.85	30,845
September 03, 2025	422.35	426.55	426.55	426.95	422.35	24,243
September 02, 2025	424.5	422.35	422.35	425.75	421.8	84,042
September 01, 2025	425	422.6	422.6	425.5	416.8	51,266
August 29, 2025	423.65	423.95	423.95	425.7	422.05	19,940
August 28, 2025	425	423.55	423.55	426.45	421.9	35,268
August 26, 2025	425.5	424.55	424.55	428.8	422.05	65,420
August 25, 2025	427.4	425.5	425.5	428.85	424.3	47,077
August 22, 2025	426	427.15	427.15	431	422.15	92,899
August 21, 2025	429	425.35	425.35	430.8	423	103,992
August 20, 2025	428.9	428.9	428.9	433.6	426.5	50,914
August 19, 2025	429.5	428.9	428.9	429.5	425	54,747
August 18, 2025	430	425.95	425.95	436.05	423.7	82,344
August 14, 2025	431.25	428.7	428.7	431.25	427.55	19,080
August 13, 2025	427.6	430.05	430.05	431.3	427.6	51,445
August 12, 2025	428.75	429.15	429.15	431.15	427.2	33,321
August 11, 2025	430.15	428.75	428.75	431.8	426.25	49,245
August 08, 2025	431.2	429.5	429.5	433	428	30,490
August 07, 2025	431.65	431.2	431.2	433.9	428	26,891
August 06, 2025	430.65	431.65	431.65	436.35	425	77,453
August 05, 2025	438	430.75	430.75	439	428.5	83,268
August 04, 2025	441.3	438	438	443.55	436.25	104,389
August 01, 2025	445	444	444	449.6	442.5	64,857
July 31, 2025	456.15	455.6	444.6	459.95	453.25	152,114
July 30, 2025	448.95	460.05	448.94	463.9	448.95	183,799
July 29, 2025	448.45	448.55	437.72	451.95	446	75,901
July 28, 2025	458	447.6	436.79	461.35	446.5	125,661
July 25, 2025	458.1	455.2	444.21	462	454	76,548
July 24, 2025	460.8	460.35	449.24	463.45	459	94,416
July 23, 2025	460	458.5	447.43	462	456.95	68,188

Tamilnad Mercantile Bank Limited (TMB.NS) NSE