Price Data Selection & Download
Tamilnad Mercantile Bank Share Price All Time Records & Statistics (Sep 2022 - Aug 2026)
964 daily OHLCV records on NSE from Sept. 2022 to Aug. 2026. Analyse TMB shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹917.00
July 27, 2026
NSE Exchange
Share Price All Time Low
₹399.00
March 29, 2023
NSE Exchange
Highest Volume Trading Day
7,671,271
July 27, 2026 • ₹893.65
NSE Exchange
Share Price History Data (Sep 2022 - Aug 2026)
TMB daily open, high, low, close and volume (OHLCV) on NSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹875.00 | ₹894.90 | ₹868.50 | ₹878.55 | 275,505 |
| 2026-08-20 | ₹840.10 | ₹872.55 | ₹840.10 | ₹869.70 | 202,411 |
| 2026-08-19 | ₹847.15 | ₹847.55 | ₹823.60 | ₹838.85 | 172,377 |
| 2026-08-18 | ₹839.00 | ₹850.90 | ₹836.45 | ₹847.10 | 73,206 |
| 2026-08-17 | ₹849.40 | ₹849.40 | ₹834.60 | ₹843.70 | 95,533 |
| 2026-08-14 | ₹854.45 | ₹863.60 | ₹847.05 | ₹849.40 | 92,788 |
| 2026-08-13 | ₹858.00 | ₹858.50 | ₹840.30 | ₹845.85 | 114,796 |
| 2026-08-12 | ₹832.95 | ₹871.95 | ₹832.95 | ₹858.10 | 140,341 |
| 2026-08-11 | ₹881.50 | ₹886.25 | ₹862.55 | ₹867.00 | 125,939 |
| 2026-08-10 | ₹880.00 | ₹895.65 | ₹871.25 | ₹890.20 | 181,662 |
| 2026-08-07 | ₹873.40 | ₹885.10 | ₹865.40 | ₹875.95 | 142,977 |
| 2026-08-06 | ₹862.95 | ₹875.00 | ₹855.00 | ₹873.40 | 215,771 |
| 2026-08-05 | ₹861.55 | ₹865.95 | ₹853.05 | ₹854.65 | 149,674 |
| 2026-08-04 | ₹865.80 | ₹868.05 | ₹851.00 | ₹856.80 | 184,830 |
| 2026-08-03 | ₹864.90 | ₹879.40 | ₹855.45 | ₹861.55 | 226,900 |
| 2026-07-31 | ₹855.95 | ₹870.00 | ₹838.20 | ₹851.70 | 477,854 |
| 2026-07-30 | ₹874.90 | ₹878.30 | ₹844.90 | ₹851.75 | 414,923 |
| 2026-07-29 | ₹879.70 | ₹879.70 | ₹860.05 | ₹865.20 | 257,127 |
| 2026-07-28 | ₹900.00 | ₹908.80 | ₹857.60 | ₹880.80 | 2,559,460 |
| 2026-07-27 | ₹811.00 | ₹917.00 | ₹808.95 | ₹893.65 | 7,671,271 |
| 2026-07-24 | ₹799.00 | ₹808.95 | ₹788.00 | ₹804.50 | 100,157 |
| 2026-07-23 | ₹810.65 | ₹814.90 | ₹795.00 | ₹799.40 | 130,426 |
| 2026-07-22 | ₹824.85 | ₹828.80 | ₹804.50 | ₹810.65 | 105,650 |
| 2026-07-21 | ₹809.90 | ₹847.00 | ₹806.05 | ₹818.45 | 465,847 |
| 2026-07-20 | ₹789.00 | ₹812.95 | ₹786.00 | ₹806.05 | 116,181 |
| 2026-07-17 | ₹804.80 | ₹804.80 | ₹787.10 | ₹797.35 | 99,299 |
| 2026-07-16 | ₹819.60 | ₹821.20 | ₹795.00 | ₹797.50 | 172,839 |
| 2026-07-15 | ₹798.00 | ₹819.70 | ₹792.35 | ₹815.75 | 404,554 |
| 2026-07-14 | ₹799.00 | ₹800.95 | ₹777.15 | ₹780.35 | 98,226 |
| 2026-07-13 | ₹804.95 | ₹812.50 | ₹792.00 | ₹801.10 | 258,937 |
| 2026-07-10 | ₹777.00 | ₹807.95 | ₹772.55 | ₹801.60 | 342,476 |
| 2026-07-09 | ₹760.00 | ₹772.95 | ₹756.00 | ₹769.20 | 118,102 |
| 2026-07-08 | ₹775.95 | ₹777.65 | ₹748.60 | ₹750.90 | 238,541 |
| 2026-07-07 | ₹762.00 | ₹782.35 | ₹752.90 | ₹768.10 | 298,162 |
| 2026-07-06 | ₹777.45 | ₹782.95 | ₹755.00 | ₹759.15 | 165,218 |
| 2026-07-03 | ₹754.90 | ₹799.40 | ₹749.60 | ₹778.65 | 870,192 |
| 2026-07-02 | ₹736.00 | ₹763.30 | ₹736.00 | ₹746.10 | 472,291 |
| 2026-07-01 | ₹745.00 | ₹748.95 | ₹728.00 | ₹730.30 | 111,102 |
| 2026-06-30 | ₹743.25 | ₹746.95 | ₹729.10 | ₹733.45 | 133,047 |
| 2026-06-29 | ₹733.00 | ₹746.00 | ₹726.00 | ₹736.95 | 217,939 |
| 2026-06-25 | ₹763.95 | ₹768.40 | ₹729.75 | ₹732.60 | 291,372 |
| 2026-06-24 | ₹766.90 | ₹779.85 | ₹760.25 | ₹763.45 | 100,536 |
| 2026-06-23 | ₹770.50 | ₹770.75 | ₹755.55 | ₹759.15 | 89,397 |
| 2026-06-22 | ₹781.00 | ₹783.45 | ₹765.00 | ₹768.35 | 144,098 |
| 2026-06-19 | ₹780.60 | ₹788.45 | ₹768.45 | ₹780.60 | 192,839 |
| 2026-06-18 | ₹786.00 | ₹798.25 | ₹775.00 | ₹780.60 | 152,808 |
| 2026-06-17 | ₹762.50 | ₹793.50 | ₹762.50 | ₹781.85 | 286,403 |
| 2026-06-16 | ₹774.20 | ₹788.85 | ₹758.40 | ₹762.15 | 231,094 |
| 2026-06-15 | ₹772.95 | ₹794.95 | ₹771.00 | ₹774.20 | 270,891 |
| 2026-06-12 | ₹768.70 | ₹777.40 | ₹758.00 | ₹767.05 | 210,472 |
| 2026-06-11 | ₹778.50 | ₹781.75 | ₹756.00 | ₹767.40 | 159,786 |
| 2026-06-10 | ₹779.80 | ₹791.95 | ₹767.25 | ₹774.60 | 194,001 |
| 2026-06-09 | ₹750.00 | ₹784.80 | ₹745.75 | ₹780.55 | 443,017 |
| 2026-06-08 | ₹740.00 | ₹784.90 | ₹733.90 | ₹738.95 | 646,706 |
| 2026-06-05 | ₹748.00 | ₹754.75 | ₹736.20 | ₹745.90 | 163,724 |
| 2026-06-04 | ₹735.00 | ₹755.00 | ₹733.00 | ₹748.10 | 232,194 |
| 2026-06-03 | ₹745.00 | ₹750.95 | ₹724.10 | ₹740.45 | 269,115 |
| 2026-06-02 | ₹724.00 | ₹744.00 | ₹710.05 | ₹739.75 | 325,759 |
| 2026-06-01 | ₹692.00 | ₹747.75 | ₹686.35 | ₹728.25 | 2,797,399 |
| 2026-05-29 | ₹679.05 | ₹700.00 | ₹678.00 | ₹692.55 | 334,883 |
| 2026-05-27 | ₹691.00 | ₹693.85 | ₹676.10 | ₹679.05 | 123,796 |
| 2026-05-26 | ₹684.25 | ₹701.60 | ₹680.00 | ₹683.05 | 128,566 |
| 2026-05-25 | ₹685.55 | ₹692.20 | ₹681.40 | ₹684.25 | 79,651 |
| 2026-05-22 | ₹688.00 | ₹694.60 | ₹676.50 | ₹682.75 | 117,827 |
| 2026-05-21 | ₹694.00 | ₹710.00 | ₹683.00 | ₹691.60 | 269,080 |
| 2026-05-20 | ₹674.00 | ₹697.85 | ₹665.35 | ₹692.75 | 141,527 |
| 2026-05-19 | ₹689.00 | ₹689.00 | ₹669.75 | ₹679.40 | 128,451 |
| 2026-05-18 | ₹668.05 | ₹690.95 | ₹653.20 | ₹686.75 | 287,143 |
| 2026-05-15 | ₹667.80 | ₹685.55 | ₹666.20 | ₹668.05 | 126,716 |
| 2026-05-14 | ₹687.80 | ₹687.80 | ₹658.50 | ₹666.35 | 174,918 |
| 2026-05-13 | ₹665.90 | ₹696.80 | ₹665.90 | ₹681.60 | 297,762 |
| 2026-05-12 | ₹682.05 | ₹683.60 | ₹660.55 | ₹663.50 | 264,040 |
| 2026-05-11 | ₹734.40 | ₹734.45 | ₹676.10 | ₹681.45 | 586,974 |
| 2026-05-08 | ₹738.90 | ₹751.25 | ₹725.05 | ₹730.15 | 282,369 |
| 2026-05-07 | ₹762.80 | ₹767.95 | ₹735.00 | ₹743.65 | 285,458 |
| 2026-05-06 | ₹745.00 | ₹760.00 | ₹736.10 | ₹756.80 | 425,695 |
| 2026-05-05 | ₹734.00 | ₹741.20 | ₹725.10 | ₹728.55 | 264,961 |
| 2026-05-04 | ₹748.15 | ₹770.00 | ₹732.00 | ₹734.90 | 546,466 |
| 2026-04-30 | ₹739.00 | ₹749.40 | ₹728.15 | ₹739.65 | 498,099 |
| 2026-04-29 | ₹748.70 | ₹768.40 | ₹732.00 | ₹744.65 | 1,323,124 |
| 2026-04-28 | ₹688.00 | ₹760.00 | ₹684.95 | ₹738.55 | 4,114,483 |
| 2026-04-27 | ₹644.15 | ₹725.00 | ₹644.15 | ₹697.30 | 6,997,356 |
| 2026-04-24 | ₹643.20 | ₹663.00 | ₹637.50 | ₹639.90 | 159,722 |
| 2026-04-23 | ₹667.40 | ₹669.55 | ₹647.95 | ₹650.05 | 113,271 |
| 2026-04-22 | ₹655.75 | ₹676.05 | ₹653.95 | ₹667.40 | 164,738 |
| 2026-04-21 | ₹661.00 | ₹672.85 | ₹648.75 | ₹650.95 | 286,679 |
| 2026-04-20 | ₹685.00 | ₹693.95 | ₹661.00 | ₹663.85 | 316,528 |
| 2026-04-17 | ₹686.00 | ₹691.80 | ₹675.00 | ₹683.75 | 142,561 |
| 2026-04-16 | ₹682.95 | ₹688.95 | ₹667.80 | ₹681.05 | 208,188 |
| 2026-04-15 | ₹669.00 | ₹682.65 | ₹657.50 | ₹679.55 | 328,325 |
| 2026-04-13 | ₹637.00 | ₹669.95 | ₹637.00 | ₹657.25 | 234,316 |
| 2026-04-10 | ₹651.15 | ₹659.70 | ₹647.30 | ₹652.75 | 192,841 |
| 2026-04-09 | ₹661.40 | ₹661.40 | ₹636.95 | ₹641.65 | 307,991 |
| 2026-04-08 | ₹630.50 | ₹660.00 | ₹621.35 | ₹654.65 | 390,326 |
| 2026-04-07 | ₹617.10 | ₹623.60 | ₹610.00 | ₹612.55 | 131,310 |
| 2026-04-06 | ₹615.00 | ₹643.70 | ₹610.55 | ₹629.05 | 285,965 |
| 2026-04-02 | ₹605.00 | ₹627.00 | ₹597.65 | ₹623.65 | 207,239 |
| 2026-04-01 | ₹609.00 | ₹619.00 | ₹600.25 | ₹606.60 | 209,615 |
| 2026-03-30 | ₹590.15 | ₹596.70 | ₹575.00 | ₹579.40 | 217,941 |
| 2026-03-27 | ₹597.35 | ₹616.00 | ₹594.45 | ₹599.95 | 997,770 |
| 2026-03-25 | ₹606.50 | ₹615.60 | ₹601.20 | ₹603.55 | 245,117 |
| 2026-03-24 | ₹582.50 | ₹604.60 | ₹577.75 | ₹598.90 | 240,366 |
| 2026-03-23 | ₹597.70 | ₹597.70 | ₹570.05 | ₹571.75 | 220,204 |
| 2026-03-20 | ₹608.20 | ₹624.10 | ₹594.00 | ₹599.00 | 313,734 |
| 2026-03-19 | ₹621.00 | ₹624.70 | ₹589.80 | ₹602.00 | 242,055 |
| 2026-03-18 | ₹615.00 | ₹638.70 | ₹612.50 | ₹632.50 | 245,554 |
| 2026-03-17 | ₹602.10 | ₹616.75 | ₹602.00 | ₹609.35 | 179,597 |
| 2026-03-16 | ₹600.00 | ₹611.25 | ₹590.85 | ₹603.00 | 249,390 |
| 2026-03-13 | ₹627.35 | ₹627.70 | ₹595.00 | ₹600.60 | 285,298 |
| 2026-03-12 | ₹615.20 | ₹634.85 | ₹606.45 | ₹627.35 | 190,694 |
| 2026-03-11 | ₹643.00 | ₹650.50 | ₹616.95 | ₹619.75 | 225,972 |
| 2026-03-10 | ₹607.00 | ₹641.00 | ₹602.00 | ₹636.80 | 370,930 |
| 2026-03-09 | ₹618.00 | ₹620.45 | ₹585.25 | ₹593.90 | 493,708 |
| 2026-03-06 | ₹653.70 | ₹653.70 | ₹625.60 | ₹630.15 | 192,763 |
| 2026-03-05 | ₹655.20 | ₹665.70 | ₹641.75 | ₹649.95 | 256,421 |
| 2026-03-04 | ₹665.00 | ₹671.90 | ₹647.10 | ₹651.75 | 480,779 |
| 2026-03-02 | ₹642.00 | ₹679.15 | ₹642.00 | ₹672.15 | 259,385 |
| 2026-02-27 | ₹694.95 | ₹694.95 | ₹663.00 | ₹669.05 | 490,171 |
| 2026-02-26 | ₹693.00 | ₹697.75 | ₹685.00 | ₹689.80 | 138,771 |
| 2026-02-25 | ₹699.90 | ₹701.55 | ₹682.50 | ₹688.20 | 193,351 |
| 2026-02-24 | ₹698.15 | ₹708.00 | ₹688.25 | ₹692.55 | 293,095 |
| 2026-02-23 | ₹689.55 | ₹721.00 | ₹688.00 | ₹698.15 | 435,525 |
| 2026-02-20 | ₹685.65 | ₹715.50 | ₹682.25 | ₹689.55 | 510,896 |
| 2026-02-19 | ₹692.05 | ₹705.15 | ₹682.05 | ₹685.70 | 265,456 |
| 2026-02-18 | ₹680.00 | ₹700.00 | ₹676.20 | ₹692.80 | 280,124 |
| 2026-02-17 | ₹659.35 | ₹683.25 | ₹654.40 | ₹675.10 | 327,148 |
| 2026-02-16 | ₹649.65 | ₹667.75 | ₹646.55 | ₹654.95 | 177,294 |
| 2026-02-13 | ₹664.00 | ₹664.00 | ₹642.00 | ₹649.65 | 206,032 |
| 2026-02-12 | ₹659.35 | ₹676.15 | ₹652.15 | ₹657.95 | 264,255 |
| 2026-02-11 | ₹705.55 | ₹705.55 | ₹666.00 | ₹669.15 | 443,479 |
| 2026-02-10 | ₹663.50 | ₹708.50 | ₹658.25 | ₹705.55 | 760,388 |
| 2026-02-09 | ₹632.85 | ₹666.60 | ₹632.85 | ₹663.40 | 420,427 |
| 2026-02-06 | ₹646.10 | ₹647.05 | ₹627.50 | ₹632.85 | 226,852 |
| 2026-02-05 | ₹627.95 | ₹660.70 | ₹627.90 | ₹643.60 | 1,179,329 |
| 2026-02-04 | ₹600.00 | ₹643.70 | ₹586.00 | ₹623.70 | 1,715,246 |
| 2026-02-03 | ₹610.00 | ₹610.00 | ₹588.55 | ₹597.00 | 223,453 |
| 2026-02-02 | ₹591.65 | ₹603.00 | ₹584.80 | ₹590.65 | 394,909 |
| 2026-02-01 | ₹609.30 | ₹609.30 | ₹580.15 | ₹591.05 | 167,070 |
| 2026-01-30 | ₹607.00 | ₹621.90 | ₹587.35 | ₹609.25 | 567,422 |
| 2026-01-29 | ₹571.60 | ₹616.80 | ₹568.60 | ₹606.45 | 944,783 |
| 2026-01-28 | ₹562.15 | ₹574.20 | ₹560.95 | ₹571.55 | 292,123 |
| 2026-01-27 | ₹552.35 | ₹566.45 | ₹549.45 | ₹557.05 | 254,276 |
| 2026-01-23 | ₹566.60 | ₹580.75 | ₹545.05 | ₹552.35 | 221,263 |
| 2026-01-22 | ₹550.90 | ₹569.00 | ₹550.90 | ₹566.65 | 293,007 |
| 2026-01-21 | ₹537.00 | ₹552.50 | ₹533.85 | ₹547.70 | 205,187 |
| 2026-01-20 | ₹555.10 | ₹560.45 | ₹532.80 | ₹540.75 | 220,454 |
| 2026-01-19 | ₹566.00 | ₹570.80 | ₹551.25 | ₹555.10 | 258,461 |
| 2026-01-16 | ₹563.05 | ₹575.60 | ₹563.05 | ₹565.65 | 222,235 |
| 2026-01-14 | ₹568.00 | ₹573.10 | ₹563.40 | ₹564.50 | 133,251 |
| 2026-01-13 | ₹574.95 | ₹574.95 | ₹560.20 | ₹566.65 | 173,623 |
| 2026-01-12 | ₹570.00 | ₹575.60 | ₹561.70 | ₹573.85 | 318,158 |
| 2026-01-09 | ₹560.00 | ₹575.00 | ₹559.55 | ₹568.65 | 440,749 |
| 2026-01-08 | ₹562.00 | ₹570.00 | ₹555.00 | ₹564.75 | 298,542 |
| 2026-01-07 | ₹557.90 | ₹570.00 | ₹555.80 | ₹560.25 | 265,380 |
| 2026-01-06 | ₹539.10 | ₹563.70 | ₹537.55 | ₹555.80 | 661,976 |
| 2026-01-05 | ₹528.35 | ₹538.00 | ₹528.35 | ₹535.10 | 165,717 |
| 2026-01-02 | ₹525.00 | ₹538.00 | ₹521.80 | ₹527.80 | 265,295 |
| 2026-01-01 | ₹513.80 | ₹522.50 | ₹508.05 | ₹518.40 | 131,687 |
Tamilnad Mercantile Bank Share Price Performance Analysis (Sep 2022 - Aug 2026)
TMB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+69.47%
₹518.40 → ₹878.55
Year to Date
Price Volatility
13.58%
Low Volatility
Year to Date
Average Daily Volume
434,998
Year to Date Average
NSE Exchange
Tamilnad Mercantile Bank Share Price History – Frequently Asked Questions
Common questions about TMB historical data and records. See TMB book value to compare market price against book value per share.
What is the all-time high share price of Tamilnad Mercantile Bank (TMB)?
The all-time high share price of Tamilnad Mercantile Bank was ₹917.0 recorded on July 27, 2026 on the NSE exchange.
What is the all-time low share price of Tamilnad Mercantile Bank (TMB)?
The all-time low share price of Tamilnad Mercantile Bank was ₹399.0 recorded on March 29, 2023 on the NSE exchange.
How can I download TMB historical share price data?
You can download Tamilnad Mercantile Bank historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TMB shares?
The highest trading volume day for Tamilnad Mercantile Bank was 7,671,271 shares traded on July 27, 2026 on the NSE exchange, with share price at ₹893.65.