Stockint.com

Loading a wholistic market research tool


Research

Stock History for: IOB, Indian Overseas Bank, INE565A01014, Listing: 07-Dec-2000

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 62.39 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 37.20 Low52 Price: 33.5 Barrier: 37.67; Drift%: 1.34
Basic Industry: Public Sector Bank Total Equity: 19,256,589,795 Low52 Date: 07-Apr-2025 SHP: 94.61 / 0.08 / 2.37 / 2.94
Q M W D
Trend Indicator
SiS14: 33
High/Low Price Quarter: 54.54 / 38.85 Month: 40.75 / 37.2 Week: 36.64 / 35.51 Day: 38.44 / 37.59 Sis67: 84
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 37.60 38.44 37.59 38.18 38.13 0.00 73,521.66 5,179,440 2.62 2,543,797 4.17 9.70 45
2 26-Aug 38.06 38.62 37.84 38.18 38.18 -0.08 73,521.66 5,097,524 2.58 2,599,490 4.27 9.92 46
3 25-Aug 38.85 38.98 38.05 38.21 38.46 0.37 73,579.43 6,911,302 3.50 3,205,904 5.26 12.33 57
4 22-Aug 38.16 38.82 37.90 38.07 38.33 -0.91 73,309.84 4,035,353 2.05 1,684,093 2.76 6.46 30
5 21-Aug 38.04 38.89 37.90 38.42 38.52 0.73 73,983.82 5,385,366 2.73 2,266,458 3.72 8.73 40
6 20-Aug 37.52 38.45 37.52 38.14 37.95 0.85 73,444.63 3,757,015 1.90 1,805,760 2.96 6.85 32
7 19-Aug 36.35 37.94 36.32 37.82 37.26 3.16 72,828.42 6,807,640 3.45 3,087,059 5.07 11.50 55
8 18-Aug 36.65 36.99 36.50 36.66 36.72 1.35 70,594.66 3,506,267 1.78 1,640,026 2.69 6.02 29
9 14-Aug 36.25 36.33 35.97 36.17 36.14 0.14 69,651.09 2,337,002 1.18 858,163 1.41 3.10 15
10 13-Aug 36.40 36.64 36.05 36.12 36.19 -0.17 69,554.80 2,838,561 1.44 1,292,729 2.12 4.68 23
11 12-Aug 36.04 36.27 35.93 36.18 36.09 0.50 69,670.34 2,375,020 1.20 904,292 1.48 3.26 16
12 11-Aug 36.19 36.19 35.51 36.00 35.92 0.53 69,323.00 3,098,058 1.57 998,143 1.64 3.59 20
13 08-Aug 36.25 36.69 35.65 35.81 36.14 -0.91 68,957.85 3,660,905 1.86 1,382,869 2.27 5.00 28
14 07-Aug 36.16 36.38 35.54 36.14 36.02 -0.71 69,593.32 4,558,070 2.31 1,394,793 2.29 5.02 28
15 06-Aug 36.89 37.15 36.25 36.40 36.71 -1.36 70,093.99 3,941,451 2.00 1,504,026 2.47 5.52 30
16 05-Aug 37.04 37.33 36.80 36.90 37.03 -0.38 71,056.82 2,517,783 1.28 1,115,949 1.83 4.13 22
17 04-Aug 36.95 37.20 36.65 37.04 36.92 0.62 71,326.41 3,248,540 1.65 1,418,798 2.33 5.24 29
18 01-Aug 37.56 37.67 36.56 36.81 37.19 -2.00 70,883.51 2,963,737 1.50 1,432,902 2.35 5.33 29
19 31-Jul 37.44 37.88 37.20 37.56 37.56 -1.03 72,327.75 2,931,308 1.49 1,070,656 1.76 4.02 22
20 30-Jul 37.82 38.36 37.82 37.95 38.03 0.08 73,078.76 1,973,167 1.00 609,459 1.00 2.32 12
21 29-Jul 37.55 38.08 37.34 37.92 37.66 0.48 73,020.99 3,727,233 1.89 1,237,535 2.03 4.66 25
22 28-Jul 38.45 38.60 37.56 37.74 38.01 -1.85 72,674.37 4,363,563 2.21 1,519,322 2.49 5.77 31
23 25-Jul 38.92 39.13 38.20 38.45 38.64 -1.26 74,041.59 4,263,067 2.16 1,789,858 2.94 6.92 36
24 24-Jul 39.00 39.30 38.75 38.94 38.98 -0.38 74,985.16 3,796,478 1.92 1,494,533 2.45 5.83 30
25 23-Jul 39.13 39.32 38.90 39.09 39.09 -0.38 75,274.01 4,196,333 2.13 1,494,359 2.45 5.84 30
26 22-Jul 40.00 40.00 39.07 39.24 39.50 -1.53 75,562.86 4,922,584 2.49 1,988,759 3.26 7.86 40
27 21-Jul 40.65 40.75 39.75 39.85 40.02 0.15 76,737.51 9,404,048 4.77 3,220,221 5.28 12.89 65
28 18-Jul 39.95 40.64 39.24 39.79 40.06 -0.10 76,621.97 24,107,962 12.22 5,324,915 8.74 21.33 107
29 17-Jul 39.95 40.24 39.61 39.83 39.86 0.38 76,699.00 5,476,421 2.78 2,251,179 3.69 8.97 45
30 16-Jul 39.24 40.40 39.15 39.68 39.82 1.61 76,410.15 14,410,233 7.30 4,565,460 7.49 18.18 92
31 15-Jul 38.83 39.29 38.72 39.05 39.02 1.14 75,196.98 5,150,106 2.61 1,740,395 2.86 6.79 35
32 14-Jul 39.06 39.24 38.50 38.61 38.77 -0.72 74,349.69 5,523,382 2.80 1,996,818 3.28 7.74 40
33 11-Jul 39.01 39.52 38.70 38.89 39.01 -0.94 74,888.88 4,587,944 2.33 1,506,846 2.47 5.88 30
34 10-Jul 39.55 39.64 39.00 39.26 39.33 -0.36 75,601.37 4,454,190 2.26 1,492,279 2.45 5.87 30
35 09-Jul 39.20 39.74 39.06 39.40 39.43 0.41 75,870.96 4,986,818 2.53 1,686,830 2.77 6.65 34
36 08-Jul 39.72 40.10 39.06 39.24 39.48 -1.73 75,562.86 6,118,745 3.10 2,409,587 3.95 9.51 49
37 07-Jul 39.75 40.29 39.71 39.93 39.97 -0.05 76,891.56 5,533,003 2.80 2,327,213 3.82 9.30 47
38 04-Jul 40.10 40.37 39.75 39.95 40.06 -0.10 76,930.08 6,853,586 3.47 2,639,804 4.33 10.58 53
39 03-Jul 39.98 40.21 39.45 39.99 39.94 0.33 77,007.10 9,524,694 4.83 3,922,781 6.44 15.67 79
40 02-Jul 40.10 40.71 39.60 39.86 40.17 -0.23 76,756.77 16,593,488 8.41 7,002,222 11.49 28.13 141
41 01-Jul 39.00 40.05 38.90 39.95 39.59 2.49 76,930.08 21,433,615 10.86 9,769,313 16.03 38.68 197
42 30-Jun 38.44 39.59 38.29 38.98 38.96 1.91 75,062.19 24,965,313 12.65 8,848,702 14.52 34.47 178
43 27-Jun 38.04 38.83 37.55 38.25 38.16 1.14 73,656.46 25,772,496 13.06 11,283,024 18.51 43.06 231
44 26-Jun 38.29 38.55 37.64 37.82 37.94 -0.87 72,828.42 6,645,138 3.37 2,853,960 4.68 10.83 59
45 25-Jun 37.90 38.38 37.82 38.15 38.17 1.30 73,463.89 6,445,685 3.27 2,662,581 4.37 10.16 55
46 24-Jun 37.61 38.20 37.48 37.66 37.80 1.92 72,520.32 9,335,692 4.73 2,728,832 4.48 10.31 56
47 23-Jun 36.89 37.25 36.62 36.95 36.94 -0.73 71,153.10 6,783,872 3.44 2,336,005 3.83 8.63 48
48 20-Jun 36.50 37.35 36.41 37.22 36.93 2.11 71,673.03 8,892,519 4.51 2,347,031 3.85 8.67 48
49 19-Jun 37.65 38.40 35.94 36.45 37.00 -3.19 70,190.27 15,959,432 8.09 6,209,313 10.19 22.00 127
50 18-Jun 37.82 38.20 37.16 37.65 37.72 -0.45 72,501.06 6,893,803 3.49 1,565,163 2.57 5.90 32
51 17-Jun 37.60 38.98 37.60 37.82 38.11 0.88 72,828.42 12,470,456 6.32 2,940,244 4.82 11.21 60
52 16-Jun 37.60 37.69 36.30 37.49 36.96 -0.03 72,192.96 12,860,708 6.52 4,320,833 7.09 15.97 89
53 13-Jun 38.14 38.14 37.30 37.50 37.55 -2.70 72,212.21 14,557,931 7.38 6,974,015 11.44 26.19 143
54 12-Jun 39.76 39.85 38.45 38.54 38.99 -2.63 74,214.90 11,155,246 5.65 5,459,179 8.96 21.29 112
55 11-Jun 40.57 40.57 39.10 39.58 39.77 -1.91 76,217.58 15,018,595 7.61 7,478,788 12.27 29.74 153
56 10-Jun 40.77 40.90 40.02 40.35 40.49 -0.44 77,700.34 12,068,669 6.12 5,646,276 9.26 22.86 116
57 09-Jun 40.00 41.50 39.99 40.53 40.80 2.27 78,046.96 22,215,987 11.26 8,431,423 13.83 34.40 173
58 06-Jun 40.91 41.55 38.89 39.63 39.82 -2.63 76,313.87 37,324,001 18.92 12,217,493 20.05 48.65 251
59 05-Jun 41.44 41.80 40.60 40.70 41.05 -1.21 78,374.32 9,855,589 4.99 4,690,784 7.70 19.26 96
60 04-Jun 40.75 41.60 39.85 41.20 40.94 1.60 79,337.15 17,401,284 8.82 6,749,080 11.07 27.63 138
61 03-Jun 42.40 42.80 40.40 40.55 41.12 -3.59 78,085.47 24,316,471 12.32 10,718,956 17.59 44.08 220
62 02-Jun 40.10 42.35 39.70 42.06 41.44 5.57 80,993.22 89,295,603 45.25 45,260,804 74.26 187.56 928
63 30-May 37.94 40.40 37.42 39.84 39.37 5.48 76,718.25 30,338,967 15.38 11,510,498 18.89 45.32 236
64 29-May 38.20 38.56 37.65 37.77 37.95 -0.61 72,732.14 5,616,220 2.85 2,483,589 4.08 9.43 51
65 28-May 37.96 38.40 37.84 38.00 38.05 0.56 73,175.00 6,259,281 3.17 3,039,798 4.99 11.57 62
66 27-May 38.20 38.44 37.60 37.79 37.90 -0.92 72,770.65 8,799,586 4.46 4,612,939 7.57 17.48 95
67 26-May 37.95 38.66 37.93 38.14 38.27 0.74 73,444.63 6,398,054 3.24 2,473,038 4.06 9.46 51

Similar Stocks: BANKBARODA    CANBK    PNB    SBIN    UNIONBANK    BANKINDIA    INDIANB    IOB    MAHABANK    PSB    CENTRALBK    UCOBANK   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com