tiprankstipranks
Trending News
More News >
Tamilnad Mercantile Bank Limited (IN:TMB)
:TMB
India Market
Advertisement

Tamilnad Mercantile Bank Limited (TMB) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
429.60
429.60
418.65
423.95
423.95
-0.36%
7,334
1.13
Sep 04, 2025
429.00
429.00
425.00
425.50
425.50
-0.26%
3,524
0.54
Sep 03, 2025
422.00
426.90
422.00
426.60
426.60
+0.95%
10,118
1.58
Sep 02, 2025
424.95
425.00
421.20
422.60
422.60
-0.11%
36,126
6.08
Sep 01, 2025
425.00
425.00
420.00
423.05
423.05
-0.14%
8,006
1.36
Aug 29, 2025
425.65
425.65
422.00
423.65
423.65
+0.09%
1,200
0.20
Aug 28, 2025
424.90
426.00
421.90
423.25
423.25
-0.32%
5,195
0.88
Aug 26, 2025
424.15
428.00
422.20
424.60
424.60
-0.31%
10,358
1.79
Aug 25, 2025
426.10
428.95
423.55
425.90
425.90
-0.35%
7,298
1.28
Aug 22, 2025
429.95
430.55
423.60
427.40
427.40
+0.51%
2,817
0.49
Aug 21, 2025
429.45
430.75
423.70
425.25
425.25
-0.99%
16,049
2.93
Aug 20, 2025
427.05
433.50
427.05
429.50
429.50
+0.19%
2,580
0.47
Aug 19, 2025
425.50
429.85
425.30
428.70
428.70
+0.91%
1,876
0.34
Aug 18, 2025
430.00
440.95
423.20
424.85
424.85
-0.86%
5,966
1.07
Aug 14, 2025
434.00
434.00
427.70
428.55
428.55
-0.33%
1,084
0.19
Aug 13, 2025
432.35
433.15
427.35
429.95
429.95
+0.15%
6,740
1.18
Aug 12, 2025
429.15
431.15
428.00
429.30
429.30
+0.03%
4,666
0.82
Aug 11, 2025
433.90
433.90
428.00
429.15
429.15
-0.01%
1,948
0.34
Aug 08, 2025
436.00
436.00
427.80
429.20
429.20
-0.66%
5,880
0.99
Aug 07, 2025
426.30
433.95
426.30
432.05
432.05
+0.02%
6,831
1.12
Aug 06, 2025
432.95
436.45
426.00
431.95
431.95
+0.17%
13,838
2.31
Aug 05, 2025
435.15
438.95
429.00
431.20
431.20
-1.46%
6,760
1.12
Aug 04, 2025
436.85
442.05
436.85
437.60
437.60
-1.34%
6,504
1.09
Aug 01, 2025
449.95
449.95
443.00
443.55
443.55
-0.21%
2,232
0.37
Jul 31, 2025
437.20
459.15
437.20
455.50
444.50
+1.56%
7,356
1.22
Jul 30, 2025
446.05
461.00
446.05
459.60
448.50
+4.96%
15,202
2.49
Jul 29, 2025
448.00
452.85
446.00
448.70
437.86
+2.60%
6,783
1.11
Jul 28, 2025
455.30
460.70
446.55
448.15
437.33
+0.88%
12,583
2.10
Jul 25, 2025
459.00
462.50
454.55
455.25
444.26
+1.35%
2,954
0.49
Jul 24, 2025
459.20
463.90
459.00
460.30
449.18
+2.80%
8,437
1.32
Jul 23, 2025
456.10
461.25
456.10
458.85
447.77
+3.00%
3,708
0.52
Jul 22, 2025
458.75
459.75
455.00
456.50
445.48
+2.53%
6,524
0.92
Jul 21, 2025
457.30
459.35
454.80
456.25
445.23
+2.68%
2,450
0.34
Jul 18, 2025
455.80
459.05
454.65
455.35
444.35
+2.32%
4,596
0.64
Jul 17, 2025
455.55
457.00
453.00
456.05
445.04
+3.56%
5,394
0.75
Jul 16, 2025
448.50
452.50
448.50
451.25
440.35
+3.10%
2,288
0.32
Jul 15, 2025
442.05
450.00
442.05
448.50
437.67
+3.44%
9,208
1.29
Jul 14, 2025
445.15
448.10
443.00
444.30
433.57
+2.38%
5,251
0.74
Jul 11, 2025
446.00
448.05
444.00
444.70
433.96
+2.03%
1,824
0.26
Jul 10, 2025
445.80
449.55
444.00
446.65
435.86
+2.96%
8,937
1.27
Jul 09, 2025
454.85
454.85
442.95
444.55
433.81
+1.84%
2,977
0.41
Jul 08, 2025
440.55
449.80
440.55
447.30
436.50
+4.03%
8,152
1.12
Jul 07, 2025
429.60
450.95
429.60
440.60
429.96
+1.26%
6,497
0.90
Jul 04, 2025
445.70
447.70
444.05
445.90
435.13
+2.52%
6,159
0.86
Jul 03, 2025
447.10
448.00
445.00
445.70
434.94
+2.26%
3,213
0.45
Jul 02, 2025
454.35
454.35
445.95
446.65
435.86
+1.44%
6,490
0.91
Jul 01, 2025
447.75
453.95
445.05
451.20
440.30
+3.69%
11,538
1.64
Jun 30, 2025
442.10
449.85
442.10
445.90
435.13
+3.16%
8,307
1.18
Jun 27, 2025
440.05
444.85
440.05
442.95
432.25
+2.89%
1,284
0.18
Jun 26, 2025
440.10
446.35
440.10
441.15
430.50
+2.16%
13,180
1.89
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis