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: 42.8 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 03-Jun-2025 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 33.01 Low52 Price: 31.2 Barrier: 32.88; Drift%: -0.27
Basic Industry: Public Sector Bank Total Equity: 19,256,589,795 Low52 Date: 30-Mar-2026 SHP: 92.44 / 0.35 / 4.26 / 2.93
Q M W D
Trend Indicator
SiS14: 63
High/Low Price Quarter: 54.54 / 38.85 Month: 39.38 / 33.71 Week: 37.36 / 36.13 Day: 32.94 / 31.41 Sis67: 54
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 32.00 32.94 31.41 32.79 32.22 1.17 63,142.36 4,820,567 1.78 1,185,576 1.03 3.82 21
2 01-Apr 32.45 32.88 31.95 32.41 32.36 3.28 62,410.61 5,648,409 2.08 1,841,819 1.60 5.96 33
3 30-Mar 32.00 32.13 31.20 31.38 31.52 -2.55 60,427.18 7,916,348 2.92 3,639,904 3.16 11.47 65
4 27-Mar 32.75 32.93 31.40 32.20 32.22 -2.57 62,006.22 18,903,077 6.97 10,400,450 9.03 33.51 184
5 25-Mar 32.59 33.33 32.53 33.05 33.04 1.88 63,643.03 6,007,527 2.21 2,600,803 2.26 8.59 46
6 24-Mar 33.00 33.06 32.11 32.44 32.49 1.03 62,468.38 6,024,469 2.22 1,991,669 1.73 6.47 35
7 23-Mar 33.50 33.50 31.80 32.11 32.38 -4.77 61,832.91 6,478,301 2.39 2,658,635 2.31 8.61 47
8 20-Mar 31.78 34.63 31.71 33.72 33.42 6.54 64,933.22 28,220,266 10.40 13,371,036 11.60 44.69 237
9 19-Mar 32.20 32.24 31.55 31.65 31.86 -2.82 60,947.11 4,020,025 1.48 1,967,015 1.71 6.27 35
10 18-Mar 32.15 32.70 32.15 32.57 32.49 1.56 62,718.71 4,216,360 1.55 1,777,482 1.54 5.78 32
11 17-Mar 32.50 32.54 31.91 32.07 32.10 -0.43 61,755.88 4,865,112 1.79 1,672,059 1.45 5.37 30
12 16-Mar 32.50 32.54 31.59 32.21 32.08 -1.23 62,025.48 6,890,438 2.54 2,139,829 1.86 6.86 38
13 13-Mar 33.50 33.88 32.50 32.61 33.05 -3.69 62,795.74 5,751,495 2.12 2,673,506 2.32 8.84 47
14 12-Mar 33.25 34.11 32.91 33.86 33.56 0.89 65,202.81 6,507,262 2.40 1,998,705 1.73 6.71 35
15 11-Mar 33.99 34.11 33.41 33.56 33.78 -0.68 64,625.12 5,226,478 1.93 1,970,060 1.71 6.65 35
16 10-Mar 33.52 33.95 33.03 33.79 33.48 2.30 65,068.02 6,034,978 2.22 1,888,472 1.64 6.32 33
17 09-Mar 33.70 33.82 32.60 33.03 32.91 -3.08 63,604.52 7,669,051 2.83 2,889,518 2.51 9.51 51
18 06-Mar 34.50 34.54 34.00 34.08 34.29 -1.33 65,626.46 5,944,597 2.19 2,493,903 2.16 8.55 44
19 05-Mar 34.30 34.75 34.02 34.54 34.39 1.05 66,512.26 5,466,596 2.02 1,893,112 1.64 6.51 34
20 04-Mar 34.65 34.87 33.99 34.18 34.33 -2.90 65,819.02 10,218,388 3.77 3,748,716 3.25 12.87 66
21 02-Mar 35.05 35.65 34.83 35.20 35.25 -3.43 67,783.20 10,115,441 3.73 3,822,531 3.32 13.47 68
22 27-Feb 36.70 37.08 36.31 36.45 36.65 -0.92 70,190.27 5,933,154 2.19 2,074,885 1.80 7.60 37
23 26-Feb 36.52 37.09 36.35 36.79 36.69 0.79 70,844.99 7,151,544 2.64 2,140,097 1.86 7.85 38
24 25-Feb 36.76 37.36 36.25 36.50 36.76 0.05 70,286.55 9,856,940 3.63 3,259,200 2.83 11.98 58
25 24-Feb 36.70 37.35 36.13 36.48 36.78 -0.11 70,248.04 14,628,676 5.39 4,022,117 3.49 14.79 71
26 23-Feb 36.64 37.29 36.39 36.52 36.81 0.86 70,325.07 10,257,905 3.78 3,322,358 2.88 12.23 59
27 20-Feb 35.75 36.56 35.75 36.21 36.30 0.58 69,728.11 6,638,594 2.45 2,392,890 2.08 8.69 42
28 19-Feb 36.80 36.95 35.73 36.00 36.27 -1.48 69,323.00 7,017,478 2.59 3,826,364 3.32 13.88 68
29 18-Feb 36.20 36.79 36.19 36.54 36.56 1.84 70,363.58 11,607,243 4.28 4,917,778 4.27 17.98 87
30 17-Feb 35.18 36.28 35.07 35.88 35.94 2.28 69,092.64 9,986,875 3.68 3,964,240 3.44 14.25 70
31 16-Feb 34.80 35.35 34.70 35.08 35.06 0.72 67,552.12 5,178,788 1.91 2,381,238 2.07 8.35 42
32 13-Feb 35.20 35.20 34.64 34.83 34.85 -1.05 67,070.70 3,921,224 1.45 1,429,035 1.24 4.98 25
33 12-Feb 35.45 35.60 35.10 35.20 35.34 -0.71 67,783.20 2,976,364 1.10 1,409,694 1.22 4.98 25
34 11-Feb 35.75 35.83 35.13 35.45 35.41 -0.39 68,264.61 3,322,757 1.22 1,335,912 1.16 4.73 24
35 10-Feb 35.75 35.97 35.45 35.59 35.68 -0.03 68,534.20 4,380,036 1.61 1,836,164 1.59 6.55 33
36 09-Feb 35.04 35.70 35.04 35.60 35.47 2.27 68,553.46 7,298,171 2.69 3,655,374 3.17 12.97 65
37 06-Feb 34.80 35.10 34.41 34.81 34.67 -0.03 67,032.19 3,920,363 1.45 1,152,213 1.00 3.99 22
38 05-Feb 35.00 35.60 34.75 34.82 35.08 -0.88 67,051.45 5,364,839 1.98 2,041,543 1.77 7.16 38
39 04-Feb 34.70 35.34 34.45 35.13 35.02 1.30 67,648.40 5,330,476 1.96 2,332,656 2.02 8.17 44
40 03-Feb 35.60 35.68 34.55 34.68 34.80 0.46 66,781.85 5,112,959 1.88 2,018,854 1.75 7.03 38
41 02-Feb 34.35 34.74 33.72 34.52 34.18 0.49 66,473.75 6,535,822 2.41 1,594,135 1.38 5.45 30
42 01-Feb 34.87 35.30 34.17 34.35 34.75 -3.59 66,146.39 8,506,546 3.14 2,915,796 2.53 10.13 54
43 30-Jan 34.51 35.76 34.32 35.63 35.29 2.33 68,611.23 8,698,940 3.21 3,339,660 2.90 11.79 62
44 29-Jan 35.27 35.41 34.70 34.82 34.95 -1.22 67,051.45 5,025,101 1.85 1,884,945 1.64 6.59 35
45 28-Jan 34.77 35.34 34.51 35.25 34.95 1.79 67,879.48 5,610,938 2.07 1,741,373 1.51 6.09 33
46 27-Jan 34.19 34.99 33.53 34.63 34.17 1.58 66,685.57 6,935,205 2.56 1,762,373 1.53 6.02 33
47 23-Jan 34.77 34.98 34.02 34.09 34.38 -1.93 65,645.71 4,556,896 1.68 2,199,614 1.91 7.56 41
48 22-Jan 34.86 35.33 34.61 34.76 34.89 0.72 66,935.91 5,081,657 1.87 1,982,713 1.72 6.92 37
49 21-Jan 34.64 34.92 33.62 34.51 34.27 -0.38 66,454.49 9,252,173 3.41 3,336,182 2.90 11.43 62
50 20-Jan 35.39 35.44 34.50 34.64 34.97 -2.12 66,704.83 6,613,162 2.44 2,679,527 2.33 9.37 50
51 19-Jan 36.05 36.22 35.02 35.39 35.41 -1.91 68,149.07 8,109,690 2.99 2,579,700 2.24 9.13 48
52 16-Jan 36.29 36.87 36.00 36.08 36.40 -0.08 69,477.78 11,234,753 4.14 3,773,688 3.28 13.74 70
53 14-Jan 35.50 36.77 35.45 36.11 36.21 2.09 69,535.55 28,478,641 10.50 4,590,682 3.98 16.62 86
54 13-Jan 35.40 35.81 35.16 35.37 35.42 0.23 68,110.56 5,032,415 1.86 1,850,546 1.61 6.55 35
55 12-Jan 35.10 35.45 34.41 35.29 35.01 0.60 67,956.51 6,879,813 2.54 2,686,068 2.33 9.40 50
56 09-Jan 35.55 35.89 35.00 35.08 35.39 -1.32 67,552.12 5,588,782 2.06 1,935,144 1.68 6.85 36
57 08-Jan 36.55 36.69 35.38 35.55 35.83 -2.90 68,457.18 7,052,490 2.60 2,979,400 2.59 10.68 56
58 07-Jan 36.51 36.85 36.40 36.61 36.61 -0.11 70,498.38 3,550,016 1.31 1,335,353 1.16 4.89 25
59 06-Jan 36.71 37.59 36.56 36.65 36.94 -0.41 70,575.40 6,617,271 2.44 2,635,096 2.29 9.73 49
60 05-Jan 37.58 38.02 36.56 36.80 37.01 -1.15 70,864.25 8,933,067 3.29 3,842,104 3.33 14.22 72
61 02-Jan 36.29 37.35 36.22 37.23 36.86 2.59 71,692.28 12,005,868 4.43 5,140,364 4.46 18.95 96
62 01-Jan 36.00 36.41 35.80 36.29 36.18 0.44 69,882.16 5,902,372 2.18 2,159,527 1.87 7.81 40
63 31-Dec 35.93 36.78 35.47 36.13 36.28 0.92 69,574.06 15,141,623 5.58 4,815,397 4.18 17.47 90
64 30-Dec 33.97 36.35 33.76 35.80 35.32 5.79 68,938.59 25,327,392 9.34 11,319,966 9.82 39.98 211
65 29-Dec 33.93 34.00 33.80 33.84 33.86 -0.27 65,164.30 2,712,753 1.00 1,468,582 1.27 4.97 27
66 26-Dec 33.81 34.07 33.71 33.93 33.93 0.03 65,337.61 3,999,606 1.47 1,787,135 1.55 6.06 33
67 24-Dec 33.99 34.07 33.84 33.92 33.93 -0.06 65,318.35 5,832,944 2.15 3,048,971 2.65 10.35 57

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