Tamilnad Mercantile Bank Limited (TMB.NS) NSE
623.65
+17.05(+2.81%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
623.65
+17.05(+2.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 605 | 623.65 | 623.65 | 627 | 597.65 | 207,238 |
| April 01, 2026 | 609 | 606.6 | 606.6 | 619 | 600.25 | 209,598 |
| March 30, 2026 | 590.15 | 579.4 | 579.4 | 596.7 | 575 | 217,934 |
| March 27, 2026 | 597.35 | 599.95 | 599.95 | 616 | 594.45 | 997,770 |
| March 25, 2026 | 606.5 | 603.55 | 603.55 | 615.6 | 601.2 | 245,125 |
| March 24, 2026 | 582.5 | 598.9 | 598.9 | 604.6 | 577.75 | 240,523 |
| March 23, 2026 | 597.7 | 571.75 | 571.75 | 597.7 | 570.05 | 220,468 |
| March 19, 2026 | 621 | 602 | 602 | 624.7 | 589.8 | 242,054 |
| March 18, 2026 | 615 | 632.5 | 632.5 | 638.7 | 612.5 | 245,684 |
| March 17, 2026 | 602.1 | 609.35 | 609.35 | 616.75 | 602 | 179,597 |
| March 16, 2026 | 600 | 603 | 603 | 611.25 | 590.85 | 249,386 |
| March 13, 2026 | 627.35 | 600.6 | 600.6 | 627.7 | 595 | 285,378 |
| March 12, 2026 | 615.2 | 627.35 | 627.35 | 634.85 | 606.45 | 190,706 |
| March 11, 2026 | 643 | 619.75 | 619.75 | 650.5 | 616.95 | 225,981 |
| March 10, 2026 | 607 | 636.8 | 636.8 | 641 | 602 | 370,907 |
| March 09, 2026 | 618 | 593.9 | 593.9 | 620.45 | 585.25 | 493,708 |
| March 06, 2026 | 653.7 | 630.15 | 630.15 | 653.7 | 625.6 | 192,715 |
| March 05, 2026 | 655.2 | 649.95 | 649.95 | 665.7 | 641.75 | 257,162 |
| March 02, 2026 | 642 | 672.15 | 672.15 | 679.15 | 642 | 259,421 |
| February 27, 2026 | 694.95 | 669.05 | 669.05 | 694.95 | 663 | 490,171 |
| February 26, 2026 | 693 | 689.8 | 689.8 | 697.75 | 685 | 138,782 |
| February 25, 2026 | 699.9 | 688.2 | 688.2 | 701.55 | 682.5 | 193,358 |
| February 24, 2026 | 698.15 | 692.55 | 692.55 | 708 | 688.25 | 293,171 |
| February 23, 2026 | 689.55 | 698.15 | 698.15 | 721 | 688 | 435,525 |
| February 20, 2026 | 685.65 | 689.55 | 0 | 715.5 | 682.25 | 511,219 |
| February 19, 2026 | 692.05 | 685.7 | 0 | 705.15 | 682.05 | 265,456 |
| February 18, 2026 | 680 | 692.8 | 0 | 700 | 676.2 | 280,147 |
| February 17, 2026 | 659.35 | 675.1 | 0 | 683.25 | 654.4 | 327,148 |
| February 16, 2026 | 649.65 | 654.95 | 0 | 667.75 | 646.55 | 177,294 |
| February 13, 2026 | 664 | 649.65 | 0 | 664 | 642 | 206,032 |
| February 12, 2026 | 659.35 | 657.95 | 0 | 676.15 | 652.15 | 264,255 |
| February 11, 2026 | 705.55 | 669.15 | 0 | 705.55 | 666 | 443,479 |
| February 10, 2026 | 663.5 | 705.55 | 0 | 708.5 | 658.25 | 760,388 |
| February 09, 2026 | 632.85 | 663.4 | 0 | 666.6 | 632.85 | 420,452 |
| February 06, 2026 | 646.1 | 632.85 | 0 | 647.05 | 627.5 | 226,852 |
| February 05, 2026 | 627.95 | 643.6 | 0 | 660.7 | 627.9 | 1.18M |
| February 04, 2026 | 600 | 623.7 | 0 | 643.7 | 586 | 1.72M |
| February 03, 2026 | 610 | 597 | 0 | 610 | 588.55 | 223,460 |
| February 02, 2026 | 591.65 | 590.65 | 0 | 603 | 584.8 | 394,984 |
| February 01, 2026 | 609.3 | 591.05 | 0 | 609.3 | 580.15 | 167,070 |
| January 30, 2026 | 607 | 609.25 | 0 | 621.9 | 587.35 | 567,500 |
| January 29, 2026 | 571.6 | 606.45 | 0 | 616.8 | 568.6 | 944,783 |
| January 28, 2026 | 562.15 | 571.55 | 0 | 574.2 | 560.95 | 292,133 |
| January 27, 2026 | 552.35 | 557.05 | 0 | 566.45 | 549.45 | 254,276 |
| January 23, 2026 | 566.6 | 552.35 | 0 | 580.75 | 545.05 | 221,263 |
| January 22, 2026 | 550.9 | 566.65 | 0 | 569 | 550.9 | 293,007 |
| January 21, 2026 | 537 | 547.7 | 0 | 552.5 | 533.85 | 205,188 |
| January 20, 2026 | 555.1 | 540.75 | 0 | 560.45 | 532.8 | 220,476 |
| January 19, 2026 | 566 | 555.1 | 0 | 570.8 | 551.25 | 258,461 |
| January 16, 2026 | 563.05 | 565.65 | 0 | 575.6 | 563.05 | 222,735 |
| January 14, 2026 | 568 | 564.5 | 0 | 573.1 | 563.4 | 133,317 |
| January 13, 2026 | 574.95 | 566.65 | 0 | 574.95 | 560.2 | 173,623 |
| January 12, 2026 | 570 | 573.85 | 0 | 575.6 | 561.7 | 318,161 |
| January 09, 2026 | 560 | 568.65 | 0 | 575 | 559.55 | 440,749 |
| January 08, 2026 | 562 | 564.75 | 0 | 570 | 555 | 298,542 |
| January 07, 2026 | 557.9 | 560.25 | 0 | 570 | 555.8 | 265,409 |
| January 06, 2026 | 539.1 | 555.8 | 0 | 563.7 | 537.55 | 661,976 |
| January 05, 2026 | 528.35 | 535.1 | 0 | 538 | 528.35 | 165,806 |
| January 02, 2026 | 525 | 527.8 | 0 | 538 | 521.8 | 265,431 |
| January 01, 2026 | 513.8 | 518.4 | 0 | 522.5 | 508.05 | 131,687 |