Tamilnad Mercantile Bank Limited (TMB.NS) NSE

Currency In INR

TMB.NS Historical Return

If you invested ₹1000 in Tamilnad Mercantile Bank Limited (TMB.NS) since IPO date, it would be worth ₹1,853.75 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,656.16, while ₹1000 invested 1 year ago would be worth ₹2,082.6. This corresponds to total returns of 85.38%, 65.62%, 108.26%, respectively, with annualized returns of 16.45%, 18.3%, 108.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TMB.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	870	872.05	872.05	885	853.45	205,835
September 30, 2026	861.25	871.3	871.3	878.2	861.25	119,178
September 29, 2026	861.75	863.55	863.55	871.65	845.1	169,574
September 28, 2026	875	861.75	861.75	879.35	858	164,374
September 25, 2026	894.95	881.9	881.9	899.95	879.05	118,477
September 24, 2026	920	893.55	893.55	920	891.5	167,318
September 23, 2026	893	921.4	921.4	931.1	886	237,718
September 22, 2026	895	883.75	883.75	897.8	870.6	140,902
September 21, 2026	900	886.35	886.35	905	882.35	96,755
September 18, 2026	894.5	895.75	895.75	905.45	889.05	242,021
September 17, 2026	907	891.45	891.45	912.4	889.45	90,559
September 16, 2026	870	904.2	904.2	909.7	863.9	261,319
September 15, 2026	910.9	868.35	868.35	920	860	209,458
September 11, 2026	918	910.9	910.9	920	904	89,689
September 10, 2026	927	923.65	923.65	928.45	918.5	51,559
September 09, 2026	920	922.25	922.25	929.6	916.1	68,604
September 08, 2026	936.45	926.8	926.8	936.8	920.15	66,320
September 07, 2026	942.9	936.45	936.45	954.2	930.15	148,519
September 04, 2026	949.95	932.45	932.45	949.95	929	131,784
September 03, 2026	911.95	942.45	942.45	947.5	911.95	296,242
September 02, 2026	905	906.6	906.6	916	895.05	123,521
September 01, 2026	934	908.1	908.1	936	903	135,524
August 31, 2026	886.05	932.6	932.6	941.85	878.95	776,594
August 28, 2026	887.2	886.05	886.05	897	882.35	80,737
August 27, 2026	897.6	893.85	893.85	903.6	882.15	118,544
August 26, 2026	881.95	897.6	897.6	907.8	876.45	208,392
August 25, 2026	877	871.45	871.45	888.95	868	71,866
August 24, 2026	878.95	875.1	875.1	883.75	870.4	122,996
August 21, 2026	875	878.55	878.55	894.9	868.5	275,520
August 20, 2026	840.1	869.7	869.7	872.55	840.1	202,473
August 19, 2026	847.15	838.85	838.85	847.55	823.6	172,411
August 18, 2026	839	847.1	847.1	850.9	836.45	73,206
August 17, 2026	849.4	843.7	843.7	849.4	834.6	95,631
August 14, 2026	854.45	849.4	849.4	863.6	847.05	92,788
August 13, 2026	858	845.85	845.85	858.5	840.3	114,825
August 12, 2026	832.95	858.1	858.1	871.95	832.95	140,459
August 11, 2026	881.5	867	867	886.25	862.55	126,119
August 10, 2026	880	890.2	890.2	895.65	871.25	181,662
August 07, 2026	873.4	875.95	875.95	885.1	865.4	142,981
August 06, 2026	862.95	873.4	873.4	875	855	215,830
August 05, 2026	861.55	854.65	854.65	865.95	853.05	149,674
August 04, 2026	865.8	856.8	856.8	868.05	851	184,830
August 03, 2026	864.9	861.55	861.55	879.4	855.45	226,900
July 31, 2026	855.95	851.7	851.7	870	838.2	477,854
July 30, 2026	874.9	851.75	851.75	878.3	844.9	414,923
July 29, 2026	879.7	865.2	865.2	879.7	860.05	257,127
July 28, 2026	900	880.8	880.8	908.8	857.6	2.56M
July 27, 2026	811	893.65	893.65	917	808.95	7.67M
July 23, 2026	810.65	799.4	799.4	814.9	795	130,426
July 22, 2026	824.85	810.65	810.65	828.8	804.5	105,650
July 21, 2026	809.9	818.45	818.45	847	806.05	465,847
July 20, 2026	789	806.05	806.05	812.95	786	116,181
July 17, 2026	804.8	797.35	797.35	804.8	787.1	99,397
July 16, 2026	819.6	797.5	797.5	821.2	795	173,137
July 15, 2026	798	815.75	815.75	819.7	792.35	404,554
July 14, 2026	799	780.35	780.35	800.95	777.15	98,226
July 13, 2026	804.95	801.1	801.1	812.5	792	258,937
July 10, 2026	777	801.6	801.6	807.95	772.55	342,530
July 09, 2026	760	769.2	769.2	772.95	756	118,141
July 08, 2026	775.95	750.9	750.9	777.65	748.6	238,541