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: 59.94 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 05-Dec-2024 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 39.89 Low52 Price: 33.5 Barrier: -; Drift%: -
Basic Industry: Public Sector Bank Total Equity: 19,256,589,795 Low52 Date: 07-Apr-2025 SHP: 94.61 / 0.31 / 2.3 / 2.78
Q M W D
Trend Indicator
SiS14: 73
High/Low Price Quarter: 54.54 / 38.85 Month: 41.32 / 37.72 Week: 41.29 / 39.45 Day: 39.48 / 38.82 Sis67: 72
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 39.19 39.48 38.82 38.97 39.17 -0.41 75,042.93 4,752,196 2.03 2,023,318 2.36 7.93 38
2 11-Nov 39.51 39.76 38.83 39.13 39.14 -1.76 75,351.04 5,513,460 2.36 2,027,024 2.36 7.93 36
3 10-Nov 39.81 40.08 39.33 39.83 39.73 0.61 76,699.00 6,504,315 2.78 2,269,841 2.64 9.02 40
4 07-Nov 38.75 39.85 38.01 39.59 38.92 2.25 76,236.84 10,168,806 4.35 2,630,492 3.07 10.24 46
5 06-Nov 39.74 40.14 38.59 38.72 39.03 -2.10 74,561.52 7,979,437 3.41 4,107,657 4.79 16.03 73
6 04-Nov 40.44 40.49 39.45 39.55 39.89 -2.22 76,159.81 9,079,597 3.89 5,233,674 6.10 20.88 92
7 03-Nov 40.31 41.14 40.01 40.45 40.66 0.85 77,892.91 13,780,547 5.90 5,715,624 6.66 23.24 101
8 31-Oct 39.85 41.29 39.78 40.11 40.62 0.20 77,238.18 19,950,257 8.54 6,641,838 7.74 26.98 117
9 30-Oct 40.50 40.62 39.95 40.03 40.14 -1.14 77,084.13 5,840,352 2.50 2,708,217 3.16 10.87 48
10 29-Oct 40.70 40.77 40.25 40.49 40.48 -0.25 77,969.93 7,079,902 3.03 2,616,967 3.05 10.59 46
11 28-Oct 40.20 41.09 40.00 40.59 40.57 0.52 78,162.50 14,317,210 6.13 5,127,033 5.97 20.80 91
12 27-Oct 39.70 41.00 39.45 40.38 40.09 2.10 77,758.11 10,650,714 4.56 3,859,298 4.50 15.47 68
13 24-Oct 40.15 40.17 39.37 39.55 39.63 -1.49 76,159.81 8,249,187 3.53 3,806,027 4.44 15.08 67
14 23-Oct 40.59 41.80 40.00 40.15 40.86 -1.28 77,315.21 22,069,209 9.44 8,813,106 10.27 36.01 156
15 21-Oct 40.40 40.75 40.20 40.67 40.59 1.27 78,316.55 4,025,004 1.72 2,688,590 3.13 10.91 47
16 20-Oct 38.90 40.99 38.70 40.16 40.28 3.43 77,334.46 26,179,348 11.20 9,547,150 11.13 38.46 169
17 17-Oct 40.35 40.35 38.76 38.83 39.17 -2.36 74,773.34 13,114,301 5.61 5,127,726 5.98 20.09 91
18 16-Oct 40.60 41.05 39.55 39.77 40.31 -1.14 76,583.46 26,290,094 11.25 6,479,211 7.55 26.12 114
19 15-Oct 38.80 40.48 38.51 40.23 39.85 4.22 77,469.26 15,203,174 6.51 4,950,772 5.77 19.73 87
20 14-Oct 39.75 39.77 38.45 38.60 38.81 -3.02 74,330.44 8,597,175 3.68 4,205,878 4.90 16.32 74
21 13-Oct 40.22 40.30 39.45 39.80 39.73 -1.07 76,641.23 4,463,916 1.91 1,542,680 1.80 6.13 27
22 10-Oct 39.27 40.71 39.05 40.23 40.22 2.78 77,469.26 12,248,734 5.24 5,266,589 6.14 21.18 93
23 09-Oct 39.02 39.40 38.73 39.14 39.08 0.05 75,370.29 4,614,698 1.97 1,546,818 1.80 6.04 27
24 08-Oct 39.65 39.80 38.98 39.12 39.27 -1.21 75,331.78 3,683,799 1.58 1,195,617 1.39 4.70 21
25 07-Oct 39.76 39.94 39.44 39.60 39.63 0.05 76,256.10 3,119,287 1.33 958,498 1.12 3.80 17
26 06-Oct 39.95 40.43 39.39 39.58 39.83 -0.78 76,217.58 5,494,079 2.35 1,636,026 1.91 6.52 29
27 03-Oct 39.58 40.15 39.54 39.89 39.88 0.83 76,814.54 5,350,085 2.29 1,679,934 1.96 6.70 30
28 01-Oct 39.55 39.72 39.18 39.56 39.48 0.05 76,179.07 5,727,702 2.45 1,566,702 1.83 6.19 28
29 30-Sep 38.50 39.74 38.41 39.54 39.31 2.67 76,140.56 8,178,119 3.50 2,577,694 3.00 10.13 46
30 29-Sep 38.35 39.10 38.03 38.51 38.51 0.81 74,157.13 13,836,522 5.92 6,435,488 7.50 24.78 114
31 26-Sep 38.89 39.07 37.84 38.20 38.37 -1.77 73,560.17 4,892,084 2.09 2,189,655 2.55 8.40 39
32 25-Sep 39.53 39.99 38.65 38.89 39.36 -1.62 74,888.88 6,075,290 2.60 1,997,788 2.33 7.86 35
33 24-Sep 40.00 41.08 39.40 39.53 40.14 -0.30 76,121.30 14,041,803 6.01 3,656,991 4.26 14.68 65
34 23-Sep 39.81 40.00 39.18 39.65 39.55 -0.38 76,352.38 6,603,921 2.83 2,097,291 2.44 8.29 37
35 22-Sep 41.13 41.24 39.72 39.80 40.50 -2.64 76,641.23 10,795,550 4.62 4,930,909 5.75 19.97 87
36 19-Sep 40.46 41.32 40.23 40.88 40.89 1.67 78,720.94 78,558,593 33.62 44,799,778 52.20 183.19 791
37 18-Sep 40.90 40.90 40.10 40.21 40.33 -0.91 77,430.75 9,053,775 3.87 4,304,648 5.02 17.36 76
38 17-Sep 40.25 40.66 40.05 40.58 40.45 1.17 78,143.24 20,467,425 8.76 10,630,674 12.39 43.00 188
39 16-Sep 40.00 40.58 39.80 40.11 40.18 0.33 77,238.18 8,941,296 3.83 5,141,747 5.99 20.66 91
40 15-Sep 39.73 40.16 39.41 39.98 39.96 1.39 76,987.85 7,543,665 3.23 4,244,646 4.95 16.96 75
41 12-Sep 39.62 39.80 39.32 39.43 39.48 -0.03 75,928.73 3,481,664 1.49 1,912,076 2.23 7.55 34
42 11-Sep 39.50 40.20 39.33 39.44 39.79 -0.35 75,947.99 8,351,792 3.57 3,241,515 3.78 12.90 57
43 10-Sep 38.99 40.00 38.98 39.58 39.67 1.70 76,217.58 9,653,766 4.13 4,356,555 5.08 17.28 77
44 09-Sep 39.05 39.18 38.59 38.92 38.85 -0.41 74,946.65 4,504,186 1.93 2,106,792 2.45 8.18 37
45 08-Sep 38.64 39.50 38.57 39.08 39.17 1.53 75,254.75 5,855,609 2.51 2,331,966 2.72 9.13 41
46 05-Sep 38.04 38.60 37.72 38.49 38.18 1.40 74,118.61 5,041,667 2.16 1,770,613 2.06 6.76 31
47 04-Sep 39.82 39.87 37.72 37.96 38.64 -3.83 73,098.01 9,898,557 4.24 5,299,065 6.17 20.48 94
48 03-Sep 40.00 40.28 39.40 39.47 39.66 -1.32 76,005.76 8,324,086 3.56 4,625,973 5.39 18.35 82
49 02-Sep 38.87 40.52 38.73 40.00 39.99 2.91 77,026.00 20,550,322 8.79 12,024,097 14.01 48.08 212
50 01-Sep 37.98 38.95 37.90 38.87 38.44 2.05 74,850.36 6,276,708 2.69 3,522,891 4.11 13.54 62
51 29-Aug 38.01 38.35 37.85 38.09 38.09 -0.24 73,348.35 4,105,179 1.76 1,988,697 2.32 7.57 35
52 28-Aug 37.60 38.44 37.59 38.18 38.13 0.00 73,521.66 5,179,440 2.22 2,543,797 2.96 9.70 45
53 26-Aug 38.06 38.62 37.84 38.18 38.18 -0.08 73,521.66 5,097,524 2.18 2,599,490 3.03 9.92 46
54 25-Aug 38.85 38.98 38.05 38.21 38.46 0.37 73,579.43 6,911,302 2.96 3,205,904 3.74 12.33 57
55 22-Aug 38.16 38.82 37.90 38.07 38.33 -0.91 73,309.84 4,035,353 1.73 1,684,093 1.96 6.46 30
56 21-Aug 38.04 38.89 37.90 38.42 38.52 0.73 73,983.82 5,385,366 2.30 2,266,458 2.64 8.73 40
57 20-Aug 37.52 38.45 37.52 38.14 37.95 0.85 73,444.63 3,757,015 1.61 1,805,760 2.10 6.85 32
58 19-Aug 36.35 37.94 36.32 37.82 37.26 3.16 72,828.42 6,807,640 2.91 3,087,059 3.60 11.50 55
59 18-Aug 36.65 36.99 36.50 36.66 36.72 1.35 70,594.66 3,506,267 1.50 1,640,026 1.91 6.02 29
60 14-Aug 36.25 36.33 35.97 36.17 36.14 0.14 69,651.09 2,337,002 1.00 858,163 1.00 3.10 15
61 13-Aug 36.40 36.64 36.05 36.12 36.19 -0.17 69,554.80 2,838,561 1.21 1,292,729 1.51 4.68 23
62 12-Aug 36.04 36.27 35.93 36.18 36.09 0.50 69,670.34 2,375,020 1.02 904,292 1.05 3.26 16
63 11-Aug 36.19 36.19 35.51 36.00 35.92 0.53 69,323.00 3,098,058 1.33 998,143 1.16 3.59 20
64 08-Aug 36.25 36.69 35.65 35.81 36.14 -0.91 68,957.85 3,660,905 1.57 1,382,869 1.61 5.00 28
65 07-Aug 36.16 36.38 35.54 36.14 36.02 -0.71 69,593.32 4,558,070 1.95 1,394,793 1.63 5.02 28
66 06-Aug 36.89 37.15 36.25 36.40 36.71 -1.36 70,093.99 3,941,451 1.69 1,504,026 1.75 5.52 30
67 05-Aug 37.04 37.33 36.80 36.90 37.03 -0.38 71,056.82 2,517,783 1.08 1,115,949 1.30 4.13 22

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