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 ₹1,865.9 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,748.17, while ₹1000 invested 1 year ago would be worth ₹1,759.78. This corresponds to total returns of 86.59%, 74.82%, 75.98%, respectively, with annualized returns of 16.17%, 20.44%, 75.98%.

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
November 11, 2026	835.95	873.05	873.05	878.95	835.95	284,296
November 09, 2026	837	835.8	835.8	840.65	825	95,901
November 08, 2026	830	828.2	828.2	838.2	817.4	44,238
November 06, 2026	819	827.4	827.4	832	807.05	126,997
November 05, 2026	820	822.55	822.55	828.5	812	145,284
November 04, 2026	788.25	800.2	800.2	804.45	775.6	137,037
November 03, 2026	799.5	784.25	784.25	799.5	780.15	95,841
November 02, 2026	807	784.85	784.85	815	781.3	261,423
October 30, 2026	808	801.35	801.35	811.9	791.5	226,696
October 29, 2026	792.95	811.85	811.85	815	788.1	138,284
October 28, 2026	806.65	790.8	790.8	829.5	779.15	228,485
October 27, 2026	821.95	806.65	806.65	828.6	781.7	526,923
October 26, 2026	804.7	804.05	804.05	810.95	770.3	716,741
October 23, 2026	843	800.65	800.65	843	793.9	198,745
October 22, 2026	854.05	841.25	841.25	854.05	832.05	112,224
October 21, 2026	868.35	849.8	849.8	875	845.1	92,389
October 19, 2026	857.3	868.35	868.35	876.75	850.2	95,061
October 16, 2026	860	857.3	857.3	866.25	849.4	103,222
October 15, 2026	864.95	854.9	854.9	872	850.5	94,452
October 14, 2026	877	863.8	863.8	877.85	860	96,265
October 13, 2026	880	874.3	874.3	886.95	868.05	136,004
October 12, 2026	866.85	878.2	878.2	885	863.45	127,578
October 09, 2026	855.5	874.8	874.8	879.2	852.5	130,888
October 08, 2026	874.5	855.45	855.45	880	850.5	155,010
October 07, 2026	878.95	877.35	877.35	884.6	861.05	153,611
October 06, 2026	883.95	878.95	878.95	889.95	872.4	136,056
October 05, 2026	872.5	886.25	886.25	917.6	870	420,119
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