NSE - Delayed Quote INR
Tamilnad Mercantile Bank Limited (TMB.NS)
448.15
+5.60
+(1.27%)
At close: 3:29:52 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 436.00 | 453.00 | 436.00 | 448.15 | 448.15 | 218,826 |
| May 8, 2025 | 447.50 | 452.45 | 440.20 | 442.55 | 442.55 | 55,701 |
| May 7, 2025 | 436.00 | 449.15 | 436.00 | 447.00 | 447.00 | 51,279 |
| May 6, 2025 | 453.70 | 458.40 | 440.60 | 442.70 | 442.70 | 70,923 |
| May 5, 2025 | 457.50 | 460.85 | 450.10 | 453.50 | 453.50 | 130,755 |
| May 2, 2025 | 438.00 | 455.70 | 438.00 | 454.90 | 454.90 | 257,252 |
| Apr 30, 2025 | 446.35 | 448.50 | 437.00 | 437.75 | 437.75 | 114,804 |
| Apr 29, 2025 | 451.85 | 455.75 | 445.30 | 446.35 | 446.35 | 135,474 |
| Apr 28, 2025 | 446.00 | 451.35 | 442.20 | 445.15 | 445.15 | 96,101 |
| Apr 25, 2025 | 454.65 | 463.95 | 441.50 | 445.75 | 445.75 | 223,138 |
| Apr 24, 2025 | 446.00 | 482.00 | 445.00 | 456.55 | 456.55 | 1,382,203 |
| Apr 23, 2025 | 457.95 | 457.95 | 438.15 | 440.90 | 440.90 | 130,782 |
| Apr 22, 2025 | 444.00 | 450.00 | 440.05 | 448.35 | 448.35 | 86,124 |
| Apr 21, 2025 | 435.55 | 444.50 | 433.85 | 441.45 | 441.45 | 114,406 |
| Apr 17, 2025 | 420.90 | 449.00 | 420.90 | 435.55 | 435.55 | 123,871 |
| Apr 16, 2025 | 425.95 | 429.85 | 421.70 | 422.75 | 422.75 | 117,022 |
| Apr 15, 2025 | 421.05 | 428.70 | 416.20 | 425.05 | 425.05 | 151,279 |
| Apr 11, 2025 | 419.90 | 422.05 | 416.35 | 418.70 | 418.70 | 39,619 |
| Apr 9, 2025 | 416.25 | 419.00 | 410.50 | 414.55 | 414.55 | 62,097 |
| Apr 8, 2025 | 417.95 | 419.95 | 411.90 | 414.10 | 414.10 | 44,342 |
| Apr 7, 2025 | 425.85 | 425.90 | 401.00 | 412.45 | 412.45 | 114,312 |
| Apr 4, 2025 | 427.10 | 434.30 | 424.10 | 425.80 | 425.80 | 35,995 |
| Apr 3, 2025 | 423.00 | 432.15 | 417.60 | 431.00 | 431.00 | 66,724 |
| Apr 2, 2025 | 419.00 | 423.60 | 411.15 | 422.00 | 422.00 | 57,329 |
| Apr 1, 2025 | 413.00 | 419.95 | 408.00 | 417.25 | 417.25 | 71,947 |
| Mar 28, 2025 | 418.00 | 421.10 | 410.05 | 410.90 | 410.90 | 90,790 |
| Mar 27, 2025 | 413.40 | 417.95 | 413.00 | 414.90 | 414.90 | 49,695 |
| Mar 26, 2025 | 423.50 | 425.70 | 404.00 | 413.40 | 413.40 | 71,604 |
| Mar 25, 2025 | 428.40 | 431.60 | 424.75 | 426.85 | 426.85 | 98,810 |
| Mar 24, 2025 | 424.50 | 428.75 | 423.00 | 426.20 | 426.20 | 88,280 |
| Mar 21, 2025 | 416.00 | 424.55 | 416.00 | 423.00 | 423.00 | 61,092 |
| Mar 20, 2025 | 420.00 | 423.85 | 414.95 | 418.40 | 418.40 | 74,905 |
| Mar 19, 2025 | 413.20 | 419.35 | 412.20 | 417.85 | 417.85 | 75,489 |
| Mar 18, 2025 | 406.90 | 406.90 | 406.90 | 406.90 | 406.90 | - |
| Mar 17, 2025 | 410.00 | 411.80 | 406.00 | 406.90 | 406.90 | 49,004 |
| Mar 13, 2025 | 413.00 | 413.20 | 408.00 | 409.65 | 409.65 | 40,394 |
| Mar 12, 2025 | 412.00 | 416.85 | 407.35 | 410.75 | 410.75 | 123,571 |
| Mar 11, 2025 | 418.20 | 422.10 | 410.95 | 413.05 | 413.05 | 55,561 |
| Mar 10, 2025 | 418.25 | 424.85 | 414.95 | 416.00 | 416.00 | 80,121 |
| Mar 7, 2025 | 421.50 | 426.70 | 417.00 | 417.70 | 417.70 | 85,671 |
| Mar 6, 2025 | 420.00 | 426.30 | 417.80 | 423.70 | 423.70 | 66,678 |
| Mar 5, 2025 | 413.00 | 421.05 | 409.15 | 417.90 | 417.90 | 134,344 |
| Mar 4, 2025 | 406.70 | 413.80 | 406.50 | 412.25 | 412.25 | 52,384 |
| Mar 3, 2025 | 410.90 | 413.70 | 403.70 | 407.20 | 407.20 | 64,179 |
| Feb 28, 2025 | 416.00 | 416.85 | 407.15 | 409.15 | 409.15 | 65,945 |
| Feb 27, 2025 | 416.20 | 418.50 | 412.45 | 416.00 | 416.00 | 36,398 |
| Feb 25, 2025 | 415.75 | 419.05 | 413.10 | 414.60 | 414.60 | 47,193 |
| Feb 24, 2025 | 417.45 | 420.00 | 415.00 | 415.75 | 415.75 | 42,817 |
| Feb 21, 2025 | 419.00 | 421.85 | 416.90 | 417.80 | 417.80 | 36,586 |
| Feb 20, 2025 | 419.20 | 420.00 | 416.55 | 417.80 | 417.80 | 71,366 |
| Feb 19, 2025 | 417.00 | 422.00 | 415.00 | 419.20 | 419.20 | 43,079 |
| Feb 18, 2025 | 418.00 | 419.65 | 415.00 | 417.15 | 417.15 | 36,401 |
| Feb 17, 2025 | 424.00 | 426.50 | 412.85 | 418.10 | 418.10 | 116,818 |
| Feb 14, 2025 | 425.00 | 427.25 | 421.10 | 423.95 | 423.95 | 51,782 |
| Feb 13, 2025 | 425.45 | 427.45 | 421.85 | 423.05 | 423.05 | 57,253 |
| Feb 12, 2025 | 428.00 | 430.45 | 423.95 | 425.45 | 425.45 | 67,070 |
| Feb 11, 2025 | 431.00 | 432.15 | 425.00 | 426.80 | 426.80 | 83,129 |
| Feb 10, 2025 | 439.40 | 443.50 | 429.50 | 430.25 | 430.25 | 72,147 |
| Feb 7, 2025 | 444.50 | 447.85 | 437.25 | 439.35 | 439.35 | 56,168 |
| Feb 6, 2025 | 441.00 | 451.00 | 438.90 | 442.55 | 442.55 | 67,766 |
| Feb 5, 2025 | 439.50 | 442.00 | 437.20 | 439.70 | 439.70 | 39,313 |
| Feb 4, 2025 | 440.00 | 443.25 | 436.00 | 436.95 | 436.95 | 36,896 |
| Feb 3, 2025 | 433.60 | 443.55 | 433.55 | 437.85 | 437.85 | 76,487 |
| Feb 1, 2025 | 445.85 | 445.85 | 433.85 | 438.05 | 438.05 | 34,741 |
| Jan 31, 2025 | 429.80 | 440.80 | 426.70 | 438.00 | 438.00 | 149,373 |
| Jan 30, 2025 | 439.00 | 439.00 | 418.25 | 423.95 | 423.95 | 255,453 |
| Jan 29, 2025 | 432.00 | 444.00 | 428.80 | 431.55 | 431.55 | 91,646 |
| Jan 28, 2025 | 435.00 | 435.00 | 426.30 | 428.55 | 428.55 | 81,075 |
| Jan 27, 2025 | 439.15 | 441.50 | 428.00 | 430.90 | 430.90 | 104,370 |
| Jan 24, 2025 | 444.00 | 444.00 | 437.50 | 439.15 | 439.15 | 55,432 |
| Jan 23, 2025 | 442.00 | 446.30 | 441.30 | 442.75 | 442.75 | 42,729 |
| Jan 22, 2025 | 443.20 | 445.65 | 439.00 | 443.40 | 443.40 | 55,090 |
| Jan 21, 2025 | 450.00 | 451.75 | 444.15 | 445.65 | 445.65 | 49,097 |
| Jan 20, 2025 | 449.00 | 449.00 | 444.75 | 447.20 | 447.20 | 53,141 |
| Jan 17, 2025 | 452.75 | 452.75 | 443.65 | 445.30 | 445.30 | 59,953 |
| Jan 16, 2025 | 449.85 | 453.95 | 446.40 | 452.75 | 452.75 | 27,300 |
| Jan 15, 2025 | 447.50 | 449.60 | 443.45 | 445.95 | 445.95 | 47,570 |
| Jan 14, 2025 | 442.10 | 449.75 | 440.55 | 447.50 | 447.50 | 41,593 |
| Jan 13, 2025 | 437.40 | 444.00 | 436.90 | 442.05 | 442.05 | 116,741 |
| Jan 10, 2025 | 451.90 | 453.45 | 436.85 | 441.35 | 441.35 | 73,860 |
| Jan 9, 2025 | 448.40 | 452.10 | 447.15 | 449.50 | 449.50 | 45,400 |
| Jan 8, 2025 | 458.90 | 458.90 | 443.05 | 446.10 | 446.10 | 117,031 |
| Jan 7, 2025 | 444.90 | 451.45 | 440.00 | 445.45 | 445.45 | 94,370 |
| Jan 6, 2025 | 459.95 | 460.00 | 444.45 | 445.85 | 445.85 | 108,479 |
| Jan 3, 2025 | 458.75 | 461.95 | 456.05 | 456.85 | 456.85 | 56,516 |
| Jan 2, 2025 | 458.90 | 461.50 | 452.45 | 457.00 | 457.00 | 76,819 |
| Jan 1, 2025 | 453.90 | 459.00 | 451.15 | 457.70 | 457.70 | 23,605 |
| Dec 31, 2024 | 452.10 | 455.85 | 449.65 | 451.90 | 451.90 | 63,240 |
| Dec 30, 2024 | 458.75 | 465.00 | 450.00 | 456.20 | 456.20 | 82,197 |
| Dec 27, 2024 | 461.00 | 462.00 | 455.15 | 458.90 | 458.90 | 39,471 |
| Dec 26, 2024 | 460.65 | 463.95 | 457.35 | 458.85 | 458.85 | 62,234 |
| Dec 24, 2024 | 463.95 | 466.20 | 458.05 | 459.90 | 459.90 | 64,481 |
| Dec 23, 2024 | 469.95 | 471.75 | 460.10 | 461.20 | 461.20 | 68,794 |
| Dec 20, 2024 | 471.45 | 474.45 | 465.15 | 468.20 | 468.20 | 119,435 |
| Dec 19, 2024 | 477.00 | 477.00 | 469.55 | 470.65 | 470.65 | 86,771 |
| Dec 18, 2024 | 481.15 | 489.00 | 477.30 | 479.90 | 479.90 | 87,286 |
| Dec 17, 2024 | 482.45 | 483.85 | 471.45 | 480.95 | 480.95 | 177,743 |
| Dec 16, 2024 | 486.50 | 492.20 | 480.00 | 481.50 | 481.50 | 70,568 |
| Dec 13, 2024 | 490.00 | 490.00 | 478.45 | 483.85 | 483.85 | 67,274 |
| Dec 12, 2024 | 501.00 | 501.00 | 486.95 | 490.25 | 490.25 | 58,834 |
| Dec 11, 2024 | 499.00 | 502.40 | 495.00 | 498.80 | 498.80 | 117,806 |
| Dec 10, 2024 | 497.90 | 503.00 | 486.50 | 501.35 | 501.35 | 226,883 |
| Dec 9, 2024 | 510.00 | 513.55 | 491.00 | 497.00 | 497.00 | 131,974 |
| Dec 6, 2024 | 505.00 | 505.00 | 487.50 | 488.60 | 488.60 | 174,567 |
| Dec 5, 2024 | 494.20 | 505.00 | 491.40 | 502.80 | 502.80 | 266,408 |
| Dec 4, 2024 | 489.00 | 496.60 | 481.25 | 494.20 | 494.20 | 243,345 |
| Dec 3, 2024 | 477.00 | 489.00 | 474.95 | 488.25 | 488.25 | 260,211 |
| Dec 2, 2024 | 469.90 | 478.50 | 469.05 | 476.90 | 476.90 | 117,826 |
| Nov 29, 2024 | 479.00 | 479.00 | 464.85 | 473.35 | 473.35 | 118,738 |
| Nov 28, 2024 | 457.60 | 477.05 | 455.35 | 472.30 | 472.30 | 292,361 |
| Nov 27, 2024 | 448.30 | 461.60 | 446.75 | 459.45 | 459.45 | 230,074 |
| Nov 26, 2024 | 447.90 | 450.55 | 442.55 | 448.85 | 448.85 | 71,018 |
| Nov 25, 2024 | 444.40 | 450.05 | 441.15 | 443.45 | 443.45 | 185,829 |
| Nov 22, 2024 | 446.70 | 449.60 | 441.85 | 443.65 | 443.65 | 79,212 |
| Nov 21, 2024 | 447.30 | 447.85 | 440.05 | 444.95 | 444.95 | 96,149 |
| Nov 19, 2024 | 439.10 | 449.50 | 439.10 | 447.30 | 447.30 | 135,235 |
| Nov 18, 2024 | 441.45 | 444.95 | 435.00 | 438.85 | 438.85 | 81,432 |
| Nov 14, 2024 | 435.00 | 441.00 | 435.00 | 439.30 | 439.30 | 97,762 |
| Nov 13, 2024 | 440.00 | 441.40 | 433.45 | 435.05 | 435.05 | 81,923 |
| Nov 12, 2024 | 444.00 | 447.80 | 438.00 | 440.15 | 440.15 | 54,945 |
| Nov 11, 2024 | 441.00 | 444.00 | 438.15 | 442.05 | 442.05 | 103,561 |
| Nov 8, 2024 | 444.50 | 446.35 | 439.10 | 440.25 | 440.25 | 59,860 |
| Nov 7, 2024 | 444.05 | 450.90 | 440.90 | 443.45 | 443.45 | 133,704 |
| Nov 6, 2024 | 447.00 | 447.00 | 436.00 | 439.75 | 439.75 | 154,311 |
| Nov 5, 2024 | 443.00 | 444.80 | 438.95 | 443.20 | 443.20 | 56,952 |
| Nov 4, 2024 | 451.00 | 451.50 | 441.15 | 442.80 | 442.80 | 115,774 |
| Nov 1, 2024 | 455.00 | 455.00 | 447.70 | 449.80 | 449.80 | 58,837 |
| Oct 31, 2024 | 445.00 | 457.95 | 443.80 | 450.20 | 450.20 | 183,049 |
| Oct 30, 2024 | 444.20 | 447.80 | 443.00 | 443.95 | 443.95 | 57,798 |
| Oct 29, 2024 | 439.50 | 453.00 | 439.50 | 444.20 | 444.20 | 189,653 |
| Oct 28, 2024 | 424.70 | 443.00 | 424.00 | 431.65 | 431.65 | 121,531 |
| Oct 25, 2024 | 428.50 | 433.95 | 418.10 | 424.55 | 424.55 | 164,404 |
| Oct 24, 2024 | 430.10 | 433.65 | 427.00 | 427.85 | 427.85 | 57,336 |
| Oct 23, 2024 | 433.90 | 434.70 | 427.20 | 429.40 | 429.40 | 75,433 |
| Oct 22, 2024 | 438.90 | 439.85 | 431.40 | 431.80 | 431.80 | 98,329 |
| Oct 21, 2024 | 443.00 | 445.85 | 436.00 | 437.50 | 437.50 | 87,895 |
| Oct 18, 2024 | 442.20 | 443.70 | 439.00 | 442.10 | 442.10 | 60,692 |
| Oct 17, 2024 | 445.00 | 445.00 | 439.85 | 441.35 | 441.35 | 91,867 |
| Oct 16, 2024 | 450.00 | 451.60 | 438.45 | 441.80 | 441.80 | 214,963 |
| Oct 15, 2024 | 452.40 | 456.00 | 448.05 | 448.65 | 448.65 | 45,095 |
| Oct 14, 2024 | 453.95 | 455.00 | 450.05 | 452.30 | 452.30 | 59,022 |
| Oct 11, 2024 | 453.00 | 455.45 | 450.50 | 451.95 | 451.95 | 60,964 |
| Oct 10, 2024 | 450.90 | 453.75 | 449.85 | 452.70 | 452.70 | 49,715 |
| Oct 9, 2024 | 450.10 | 456.75 | 446.45 | 448.60 | 448.60 | 83,508 |
| Oct 8, 2024 | 444.00 | 455.00 | 438.05 | 448.50 | 448.50 | 169,007 |
| Oct 7, 2024 | 457.00 | 459.00 | 442.50 | 444.95 | 444.95 | 161,008 |
| Oct 4, 2024 | 464.00 | 464.00 | 455.25 | 456.80 | 456.80 | 84,522 |
| Oct 3, 2024 | 470.90 | 471.80 | 459.95 | 461.00 | 461.00 | 113,541 |
| Oct 1, 2024 | 471.00 | 472.60 | 464.00 | 470.90 | 470.90 | 138,810 |
| Sep 30, 2024 | 457.00 | 474.10 | 450.90 | 470.70 | 470.70 | 430,820 |
| Sep 27, 2024 | 478.00 | 479.70 | 446.00 | 450.90 | 450.90 | 675,601 |
| Sep 26, 2024 | 479.80 | 480.60 | 475.00 | 477.20 | 477.20 | 68,175 |
| Sep 25, 2024 | 482.75 | 482.75 | 475.00 | 478.25 | 478.25 | 103,980 |
| Sep 24, 2024 | 480.90 | 486.95 | 478.85 | 480.35 | 480.35 | 72,734 |
| Sep 23, 2024 | 484.00 | 485.95 | 478.30 | 480.90 | 480.90 | 126,715 |
| Sep 20, 2024 | 10 Dividend | |||||
| Sep 20, 2024 | 479.80 | 489.40 | 477.55 | 480.85 | 480.85 | 136,904 |
| Sep 19, 2024 | 499.00 | 499.00 | 484.00 | 488.85 | 478.85 | 206,298 |
| Sep 18, 2024 | 494.50 | 497.85 | 486.30 | 492.20 | 482.13 | 224,076 |
| Sep 17, 2024 | 480.00 | 496.60 | 479.05 | 494.65 | 484.53 | 470,318 |
| Sep 16, 2024 | 483.75 | 483.75 | 477.20 | 479.05 | 469.25 | 85,428 |
| Sep 13, 2024 | 478.00 | 479.80 | 474.10 | 477.20 | 467.44 | 73,751 |
| Sep 12, 2024 | 483.80 | 483.80 | 472.55 | 474.35 | 464.65 | 93,759 |
| Sep 11, 2024 | 486.45 | 487.80 | 477.00 | 478.80 | 469.01 | 89,911 |
| Sep 10, 2024 | 481.95 | 485.40 | 478.30 | 484.80 | 474.88 | 224,107 |
| Sep 9, 2024 | 489.00 | 489.00 | 474.30 | 477.65 | 467.88 | 225,177 |
| Sep 6, 2024 | 473.95 | 487.70 | 472.40 | 482.60 | 472.73 | 366,098 |
| Sep 5, 2024 | 469.95 | 476.85 | 467.05 | 472.35 | 462.69 | 116,511 |
| Sep 4, 2024 | 465.00 | 470.80 | 464.30 | 466.75 | 457.20 | 94,265 |
| Sep 3, 2024 | 470.00 | 472.95 | 468.15 | 471.00 | 461.37 | 134,267 |
| Sep 2, 2024 | 470.80 | 472.75 | 464.00 | 465.40 | 455.88 | 110,691 |
| Aug 30, 2024 | 467.95 | 473.00 | 466.90 | 470.80 | 461.17 | 186,616 |
| Aug 29, 2024 | 467.60 | 468.00 | 465.00 | 466.90 | 457.35 | 61,908 |
| Aug 28, 2024 | 471.00 | 473.70 | 465.85 | 467.60 | 458.03 | 107,439 |
| Aug 27, 2024 | 462.95 | 470.80 | 462.00 | 467.85 | 458.28 | 96,451 |
| Aug 26, 2024 | 463.00 | 466.00 | 461.10 | 462.95 | 453.48 | 105,519 |
| Aug 23, 2024 | 465.00 | 465.00 | 460.20 | 462.85 | 453.38 | 82,430 |
| Aug 22, 2024 | 467.00 | 474.65 | 460.00 | 462.05 | 452.60 | 125,805 |
| Aug 21, 2024 | 462.90 | 464.20 | 455.15 | 457.80 | 448.44 | 112,850 |
| Aug 20, 2024 | 467.80 | 467.80 | 461.20 | 462.90 | 453.43 | 86,796 |
| Aug 19, 2024 | 460.00 | 471.35 | 460.00 | 462.50 | 453.04 | 271,850 |
| Aug 16, 2024 | 450.00 | 453.20 | 450.00 | 451.00 | 441.77 | 58,073 |
| Aug 14, 2024 | 449.05 | 452.40 | 445.10 | 447.10 | 437.95 | 57,212 |
| Aug 13, 2024 | 450.00 | 454.00 | 448.05 | 449.80 | 440.60 | 69,885 |
| Aug 12, 2024 | 451.00 | 452.65 | 444.00 | 449.15 | 439.96 | 96,140 |
| Aug 9, 2024 | 456.00 | 456.00 | 449.50 | 451.55 | 442.31 | 89,310 |
| Aug 8, 2024 | 456.05 | 456.05 | 449.00 | 450.80 | 441.58 | 166,648 |
| Aug 7, 2024 | 459.80 | 459.80 | 447.00 | 451.55 | 442.31 | 178,314 |
| Aug 6, 2024 | 452.00 | 463.70 | 450.00 | 453.90 | 444.61 | 223,040 |
| Aug 5, 2024 | 459.95 | 485.00 | 438.05 | 447.40 | 438.25 | 4,642,471 |
| Aug 2, 2024 | 456.05 | 459.20 | 448.10 | 450.90 | 441.68 | 158,974 |
| Aug 1, 2024 | 463.00 | 466.40 | 454.65 | 455.70 | 446.38 | 122,688 |
| Jul 31, 2024 | 460.45 | 464.50 | 459.65 | 462.60 | 453.14 | 127,776 |
| Jul 30, 2024 | 460.80 | 461.90 | 457.60 | 458.75 | 449.37 | 128,637 |
| Jul 29, 2024 | 464.30 | 467.95 | 457.05 | 457.95 | 448.58 | 225,639 |
| Jul 26, 2024 | 461.00 | 461.00 | 456.90 | 459.35 | 449.95 | 49,035 |
| Jul 25, 2024 | 459.00 | 461.00 | 454.75 | 456.85 | 447.50 | 89,472 |
| Jul 24, 2024 | 460.00 | 465.95 | 456.35 | 459.70 | 450.30 | 109,339 |
| Jul 23, 2024 | 469.00 | 469.00 | 455.35 | 456.30 | 446.97 | 137,195 |
| Jul 22, 2024 | 463.65 | 463.65 | 456.00 | 460.65 | 451.23 | 113,283 |
| Jul 19, 2024 | 463.10 | 466.95 | 460.95 | 462.90 | 453.43 | 78,194 |
| Jul 18, 2024 | 467.85 | 472.25 | 462.00 | 463.10 | 453.63 | 168,139 |
| Jul 16, 2024 | 471.35 | 476.45 | 467.05 | 467.65 | 458.08 | 114,611 |
| Jul 15, 2024 | 486.00 | 486.00 | 470.00 | 471.30 | 461.66 | 196,513 |
| Jul 12, 2024 | 483.00 | 484.90 | 477.65 | 481.50 | 471.65 | 80,227 |
| Jul 11, 2024 | 477.80 | 481.00 | 476.55 | 478.65 | 468.86 | 70,702 |
| Jul 10, 2024 | 485.00 | 486.75 | 475.00 | 477.80 | 468.03 | 84,998 |
| Jul 9, 2024 | 484.10 | 488.00 | 480.00 | 480.70 | 470.87 | 83,170 |
| Jul 8, 2024 | 489.00 | 489.00 | 478.00 | 484.10 | 474.20 | 231,721 |
| Jul 5, 2024 | 481.00 | 484.25 | 475.45 | 482.50 | 472.63 | 74,004 |
| Jul 4, 2024 | 484.60 | 486.95 | 478.55 | 480.05 | 470.23 | 155,493 |
| Jul 3, 2024 | 483.70 | 488.70 | 480.00 | 481.00 | 471.16 | 66,085 |
| Jul 2, 2024 | 473.40 | 485.45 | 473.40 | 481.20 | 471.36 | 129,356 |
| Jul 1, 2024 | 472.20 | 475.50 | 469.00 | 473.40 | 463.72 | 90,268 |
| Jun 28, 2024 | 476.00 | 478.95 | 469.00 | 471.30 | 461.66 | 117,521 |
| Jun 27, 2024 | 476.65 | 478.85 | 471.00 | 476.05 | 466.31 | 52,625 |
| Jun 26, 2024 | 480.00 | 481.00 | 473.00 | 476.65 | 466.90 | 74,083 |
| Jun 25, 2024 | 477.40 | 483.65 | 477.40 | 478.20 | 468.42 | 54,977 |
| Jun 24, 2024 | 483.45 | 485.50 | 479.40 | 480.55 | 470.72 | 61,638 |
| Jun 21, 2024 | 489.80 | 493.45 | 478.30 | 483.50 | 473.61 | 222,312 |
| Jun 20, 2024 | 470.60 | 499.25 | 470.05 | 486.80 | 476.84 | 504,165 |
| Jun 19, 2024 | 473.85 | 482.80 | 468.00 | 473.75 | 464.06 | 292,656 |
| Jun 18, 2024 | 468.85 | 472.95 | 468.75 | 469.90 | 460.29 | 84,867 |
| Jun 14, 2024 | 470.20 | 474.00 | 467.10 | 468.85 | 459.26 | 80,469 |
| Jun 13, 2024 | 473.00 | 474.80 | 466.60 | 469.45 | 459.85 | 76,001 |
| Jun 12, 2024 | 475.00 | 475.00 | 471.05 | 472.45 | 462.79 | 75,988 |
| Jun 11, 2024 | 473.00 | 474.70 | 470.75 | 473.50 | 463.81 | 112,634 |
| Jun 10, 2024 | 472.90 | 476.00 | 470.05 | 473.65 | 463.96 | 155,893 |
| Jun 7, 2024 | 468.00 | 474.30 | 467.95 | 472.25 | 462.59 | 61,194 |
| Jun 6, 2024 | 469.00 | 473.55 | 464.65 | 471.75 | 462.10 | 101,307 |
| Jun 5, 2024 | 452.00 | 468.95 | 452.00 | 463.05 | 453.58 | 99,931 |
| Jun 4, 2024 | 464.25 | 464.90 | 446.00 | 458.85 | 449.46 | 220,113 |
| Jun 3, 2024 | 464.50 | 468.70 | 454.75 | 457.40 | 448.04 | 137,872 |
| May 31, 2024 | 460.80 | 462.55 | 453.00 | 455.95 | 446.62 | 72,804 |
| May 30, 2024 | 469.00 | 469.00 | 455.75 | 457.30 | 447.95 | 133,810 |
| May 29, 2024 | 475.00 | 476.65 | 462.70 | 465.95 | 456.42 | 86,223 |
| May 28, 2024 | 475.00 | 475.00 | 470.00 | 472.35 | 462.69 | 43,407 |
| May 27, 2024 | 477.90 | 477.90 | 470.10 | 472.30 | 462.64 | 37,099 |
| May 24, 2024 | 474.95 | 476.50 | 470.00 | 474.40 | 464.70 | 51,656 |
| May 23, 2024 | 471.90 | 475.90 | 467.70 | 474.95 | 465.23 | 78,181 |
| May 22, 2024 | 469.95 | 472.25 | 466.45 | 468.85 | 459.26 | 41,429 |
| May 21, 2024 | 468.50 | 474.95 | 466.10 | 467.65 | 458.08 | 77,251 |
| May 17, 2024 | 469.90 | 470.00 | 463.95 | 465.55 | 456.03 | 78,182 |
| May 16, 2024 | 467.35 | 468.80 | 463.65 | 465.15 | 455.63 | 23,660 |
| May 15, 2024 | 468.00 | 469.00 | 464.50 | 465.05 | 455.54 | 22,101 |
| May 14, 2024 | 465.70 | 469.95 | 462.10 | 463.35 | 453.87 | 104,991 |
| May 13, 2024 | 475.90 | 475.90 | 462.55 | 465.70 | 456.17 | 56,938 |
| May 10, 2024 | 471.00 | 474.75 | 462.20 | 468.70 | 459.11 | 64,653 |
| May 9, 2024 | 476.00 | 482.00 | 470.20 | 471.00 | 461.37 | 40,291 |
Related Tickers
FINOPB.NS Fino Payments Bank Limited
230.55
-1.00%
KTKBANK.NS The Karnataka Bank Limited
188.84
-0.56%
SOUTHBANK.NS The South Indian Bank Limited
24.32
+0.50%
ESAFSFB.NS ESAF Small Finance Bank
28.53
-0.07%
UTKARSHBNK.BO Utkarsh Small Finance Bank Limited
22.42
-2.22%
CENTRALBK.NS Central Bank of India
34.15
-0.61%
INDUSINDBK.NS IndusInd Bank Limited
818.20
-1.04%
DHANBANK.NS Dhanlaxmi Bank Limited
27.47
+0.99%
UNCFF UniCredit S.p.A.
60.15
+1.95%
JSFB.NS Jana Small Finance Bank Limited
478.75
-1.36%