Advertisement
Advertisement
Tamilnad Mercantile Bank Limited (TMB.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 411.00 | 411.00 | 399.00 | 407.60 | 407.60 | 119,890 |
| Mar 29, 2023 | 410.90 | 410.90 | 399.00 | 403.15 | 403.15 | 130,155 |
| Mar 28, 2023 | 409.00 | 415.95 | 404.00 | 405.05 | 405.05 | 107,548 |
| Mar 27, 2023 | 417.00 | 417.00 | 408.45 | 412.45 | 412.45 | 103,152 |
| Mar 24, 2023 | 419.00 | 419.00 | 413.00 | 414.05 | 414.05 | 69,050 |
| Mar 23, 2023 | 424.90 | 424.90 | 413.50 | 414.85 | 414.85 | 94,979 |
| Mar 22, 2023 | 417.00 | 418.55 | 414.00 | 415.10 | 415.10 | 84,239 |
| Mar 21, 2023 | 421.90 | 421.90 | 416.00 | 416.40 | 416.40 | 62,031 |
| Mar 20, 2023 | 424.90 | 424.90 | 415.10 | 416.40 | 416.40 | 129,754 |
| Mar 17, 2023 | 428.50 | 428.50 | 421.00 | 424.90 | 424.90 | 193,965 |
| Mar 16, 2023 | 432.35 | 432.35 | 418.00 | 423.75 | 423.75 | 250,914 |
| Mar 15, 2023 | 438.00 | 438.00 | 425.45 | 432.25 | 432.25 | 223,367 |
| Mar 14, 2023 | 433.00 | 435.40 | 417.25 | 430.20 | 430.20 | 163,946 |
| Mar 13, 2023 | 448.15 | 453.30 | 428.00 | 428.80 | 428.80 | 256,117 |
| Mar 10, 2023 | 458.65 | 460.00 | 450.80 | 453.35 | 453.35 | 47,406 |
| Mar 09, 2023 | 458.00 | 458.65 | 452.10 | 455.90 | 455.90 | 18,414 |
| Mar 08, 2023 | 456.00 | 458.00 | 451.70 | 455.40 | 455.40 | 25,062 |
| Mar 06, 2023 | 455.45 | 455.45 | 450.55 | 454.60 | 454.60 | 16,937 |
| Mar 03, 2023 | 450.70 | 455.25 | 450.15 | 451.70 | 451.70 | 12,607 |
| Mar 02, 2023 | 451.95 | 454.95 | 448.00 | 450.70 | 450.70 | 23,459 |
| Mar 01, 2023 | 452.85 | 456.25 | 449.80 | 451.95 | 451.95 | 26,868 |
| Feb 28, 2023 | 455.00 | 457.70 | 449.45 | 452.70 | 452.70 | 18,287 |
| Feb 27, 2023 | 454.50 | 456.00 | 450.00 | 453.20 | 453.20 | 18,978 |
| Feb 24, 2023 | 458.95 | 458.95 | 450.00 | 454.20 | 454.20 | 25,092 |
| Feb 23, 2023 | 460.50 | 460.50 | 453.00 | 457.35 | 457.35 | 19,288 |
| Feb 22, 2023 | 460.00 | 460.00 | 450.45 | 455.50 | 455.50 | 40,906 |
| Feb 21, 2023 | 455.50 | 458.95 | 450.55 | 455.40 | 455.40 | 40,272 |
| Feb 20, 2023 | 452.00 | 454.70 | 445.95 | 451.75 | 451.75 | 53,706 |
| Feb 17, 2023 | 449.00 | 452.50 | 440.50 | 443.75 | 443.75 | 119,702 |
| Feb 16, 2023 | 440.00 | 452.60 | 437.30 | 446.40 | 446.40 | 116,916 |
| Feb 15, 2023 | 460.50 | 460.55 | 423.00 | 430.85 | 430.85 | 277,713 |
| Feb 14, 2023 | 464.40 | 464.40 | 455.00 | 457.05 | 457.05 | 28,573 |
| Feb 13, 2023 | 464.90 | 464.90 | 456.50 | 458.55 | 458.55 | 21,991 |
| Feb 10, 2023 | 457.00 | 460.90 | 451.25 | 458.90 | 458.90 | 484,995 |
| Feb 09, 2023 | 469.50 | 469.50 | 454.00 | 455.15 | 455.15 | 147,619 |
| Feb 08, 2023 | 465.00 | 469.45 | 462.00 | 465.05 | 465.05 | 198,703 |
| Feb 07, 2023 | 470.00 | 472.55 | 460.40 | 461.20 | 461.20 | 104,966 |
| Feb 06, 2023 | 470.40 | 475.40 | 467.30 | 472.00 | 472.00 | 21,665 |
| Feb 03, 2023 | 470.50 | 472.35 | 466.20 | 470.40 | 470.40 | 22,201 |
| Feb 02, 2023 | 475.00 | 475.00 | 465.30 | 469.35 | 469.35 | 31,302 |
| Feb 01, 2023 | 475.50 | 477.80 | 468.30 | 470.40 | 470.40 | 27,042 |
| Jan 31, 2023 | 478.80 | 478.80 | 468.00 | 470.10 | 470.10 | 42,854 |
| Jan 30, 2023 | 473.25 | 475.05 | 467.00 | 469.70 | 469.70 | 34,753 |
| Jan 27, 2023 | 480.00 | 480.00 | 468.00 | 472.75 | 472.75 | 49,734 |
| Jan 25, 2023 | 480.00 | 482.95 | 475.10 | 479.00 | 479.00 | 51,735 |
| Jan 24, 2023 | 479.10 | 483.05 | 479.10 | 481.05 | 481.05 | 32,665 |
| Jan 23, 2023 | 480.55 | 488.55 | 475.20 | 479.10 | 479.10 | 100,932 |
| Jan 20, 2023 | 480.95 | 481.55 | 476.50 | 478.55 | 478.55 | 41,144 |
| Jan 19, 2023 | 479.55 | 479.55 | 475.25 | 476.75 | 476.75 | 34,677 |
| Jan 18, 2023 | 482.00 | 482.00 | 475.95 | 476.95 | 476.95 | 27,785 |
| Jan 17, 2023 | 482.00 | 485.90 | 477.75 | 479.85 | 479.85 | 36,039 |
| Jan 16, 2023 | 482.00 | 483.00 | 478.50 | 480.30 | 480.30 | 20,806 |
| Jan 13, 2023 | 484.90 | 484.90 | 479.50 | 480.85 | 480.85 | 32,519 |
| Jan 12, 2023 | 485.00 | 485.00 | 478.65 | 479.90 | 479.90 | 44,086 |
| Jan 11, 2023 | 485.45 | 485.80 | 478.10 | 480.70 | 480.70 | 52,333 |
| Jan 10, 2023 | 484.95 | 484.95 | 478.00 | 479.90 | 479.90 | 32,309 |
| Jan 09, 2023 | 487.30 | 487.30 | 479.00 | 480.45 | 480.45 | 54,440 |
| Jan 06, 2023 | 482.00 | 482.00 | 475.00 | 479.60 | 479.60 | 33,810 |
| Jan 05, 2023 | 482.90 | 483.85 | 476.25 | 481.35 | 481.35 | 63,906 |
| Jan 04, 2023 | 484.75 | 487.75 | 478.20 | 482.40 | 482.40 | 97,125 |
| Jan 03, 2023 | 481.90 | 485.65 | 479.05 | 483.70 | 483.70 | 82,224 |
| Jan 02, 2023 | 487.55 | 487.55 | 477.30 | 478.05 | 478.05 | 65,336 |
| Dec 30, 2022 | 480.00 | 484.00 | 475.00 | 478.60 | 478.60 | 72,140 |
| Dec 29, 2022 | 486.70 | 486.70 | 478.15 | 479.10 | 479.10 | 36,884 |
| Dec 28, 2022 | 487.90 | 488.70 | 480.50 | 481.20 | 481.20 | 70,234 |
| Dec 27, 2022 | 487.80 | 490.00 | 483.40 | 484.95 | 484.95 | 32,586 |
| Dec 26, 2022 | 483.50 | 493.25 | 477.85 | 482.40 | 482.40 | 78,651 |
| Dec 23, 2022 | 497.00 | 497.00 | 481.60 | 483.40 | 483.40 | 75,194 |
| Dec 22, 2022 | 498.50 | 499.85 | 486.50 | 496.70 | 496.70 | 111,304 |
| Dec 21, 2022 | 507.50 | 510.20 | 491.35 | 493.40 | 493.40 | 147,657 |
| Dec 20, 2022 | 502.30 | 511.95 | 501.80 | 505.10 | 505.10 | 197,361 |
| Dec 19, 2022 | 509.00 | 513.85 | 501.70 | 503.55 | 503.55 | 116,152 |
| Dec 16, 2022 | 513.50 | 514.55 | 508.10 | 508.95 | 508.95 | 150,055 |
| Dec 15, 2022 | 525.00 | 526.70 | 512.70 | 513.50 | 513.50 | 130,363 |
| Dec 14, 2022 | 524.35 | 529.00 | 512.35 | 520.55 | 520.55 | 123,205 |
| Dec 13, 2022 | 513.00 | 524.60 | 507.50 | 521.10 | 521.10 | 171,040 |
| Dec 12, 2022 | 516.75 | 518.95 | 510.10 | 512.60 | 512.60 | 150,892 |
| Dec 09, 2022 | 519.00 | 519.00 | 510.00 | 512.90 | 512.90 | 49,771 |
| Dec 08, 2022 | 525.00 | 529.80 | 511.00 | 513.20 | 513.20 | 92,381 |
| Dec 07, 2022 | 511.15 | 517.75 | 510.30 | 515.65 | 515.65 | 33,507 |
| Dec 06, 2022 | 516.25 | 523.55 | 498.00 | 511.15 | 511.15 | 88,458 |
| Dec 05, 2022 | 523.45 | 530.00 | 515.10 | 522.20 | 522.20 | 51,363 |
| Dec 02, 2022 | 530.00 | 532.45 | 520.05 | 521.10 | 521.10 | 72,437 |
| Dec 01, 2022 | 518.50 | 548.50 | 517.30 | 528.75 | 528.75 | 778,679 |
| Nov 30, 2022 | 509.90 | 511.45 | 507.35 | 509.90 | 509.90 | 33,986 |
| Nov 29, 2022 | 513.30 | 513.30 | 506.30 | 507.30 | 507.30 | 31,723 |
| Nov 28, 2022 | 507.00 | 512.70 | 506.50 | 510.05 | 510.05 | 45,850 |
| Nov 25, 2022 | 508.45 | 518.10 | 505.00 | 510.05 | 510.05 | 139,484 |
| Nov 24, 2022 | 512.40 | 512.40 | 505.05 | 507.20 | 507.20 | 45,300 |
| Nov 23, 2022 | 512.90 | 512.90 | 505.00 | 507.30 | 507.30 | 41,073 |
| Nov 22, 2022 | 509.00 | 513.60 | 506.10 | 508.65 | 508.65 | 578,808 |
| Nov 21, 2022 | 512.75 | 525.00 | 508.10 | 510.00 | 510.00 | 240,335 |
| Nov 18, 2022 | 509.45 | 514.30 | 505.00 | 510.60 | 510.60 | 57,353 |
| Nov 17, 2022 | 500.15 | 510.50 | 500.15 | 509.80 | 509.80 | 118,103 |
| Nov 16, 2022 | 508.00 | 509.50 | 500.00 | 502.15 | 502.15 | 34,580 |
| Nov 15, 2022 | 503.50 | 507.45 | 502.80 | 504.00 | 504.00 | 23,677 |
| Nov 14, 2022 | 504.00 | 508.20 | 500.00 | 503.75 | 503.75 | 53,761 |
| Nov 11, 2022 | 512.00 | 516.50 | 491.55 | 501.95 | 501.95 | 78,811 |
| Nov 10, 2022 | 509.00 | 511.95 | 500.15 | 506.95 | 506.95 | 55,708 |
| Nov 09, 2022 | 512.00 | 518.60 | 506.15 | 508.50 | 508.50 | 103,488 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
