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: 72.6 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 29-Jul-2024 Bumper: -; Drift%: -
Industry: Banks Face Value: 10; VWAP21: 38.53 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 / 0.22 / 2.59 / 2.58
Q M W D
Trend Indicator
SiS14: 88
High/Low Price Quarter: 54.54 / 38.85 Month: 40.78 / 33.76 Week: 40.71 / 38.29 Day: 39.52 / 38.7 Sis67: 100
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 39.01 39.52 38.70 38.89 39.01 -0.94 74,888.88 4,587,944 1.03 1,506,846 1.01 5.88 30
2 10-Jul 39.55 39.64 39.00 39.26 39.33 -0.36 75,601.37 4,454,190 1.00 1,492,279 1.00 5.87 30
3 09-Jul 39.20 39.74 39.06 39.40 39.43 0.41 75,870.96 4,986,818 1.12 1,686,830 1.13 6.65 34
4 08-Jul 39.72 40.10 39.06 39.24 39.48 -1.73 75,562.86 6,118,745 1.37 2,409,587 1.61 9.51 49
5 07-Jul 39.75 40.29 39.71 39.93 39.97 -0.05 76,891.56 5,533,003 1.24 2,327,213 1.56 9.30 47
6 04-Jul 40.10 40.37 39.75 39.95 40.06 -0.10 76,930.08 6,853,586 1.54 2,639,804 1.77 10.58 53
7 03-Jul 39.98 40.21 39.45 39.99 39.94 0.33 77,007.10 9,524,694 2.14 3,922,781 2.63 15.67 79
8 02-Jul 40.10 40.71 39.60 39.86 40.17 -0.23 76,756.77 16,593,488 3.73 7,002,222 4.69 28.13 141
9 01-Jul 39.00 40.05 38.90 39.95 39.59 2.49 76,930.08 21,433,615 4.81 9,769,313 6.55 38.68 197
10 30-Jun 38.44 39.59 38.29 38.98 38.96 1.91 75,062.19 24,965,313 5.60 8,848,702 5.93 34.47 178
11 27-Jun 38.04 38.83 37.55 38.25 38.16 1.14 73,656.46 25,772,496 5.79 11,283,024 7.56 43.06 231
12 26-Jun 38.29 38.55 37.64 37.82 37.94 -0.87 72,828.42 6,645,138 1.49 2,853,960 1.91 10.83 59
13 25-Jun 37.90 38.38 37.82 38.15 38.17 1.30 73,463.89 6,445,685 1.45 2,662,581 1.78 10.16 55
14 24-Jun 37.61 38.20 37.48 37.66 37.80 1.92 72,520.32 9,335,692 2.10 2,728,832 1.83 10.31 56
15 23-Jun 36.89 37.25 36.62 36.95 36.94 -0.73 71,153.10 6,783,872 1.52 2,336,005 1.57 8.63 48
16 20-Jun 36.50 37.35 36.41 37.22 36.93 2.11 71,673.03 8,892,519 2.00 2,347,031 1.57 8.67 48
17 19-Jun 37.65 38.40 35.94 36.45 37.00 -3.19 70,190.27 15,959,432 3.58 6,209,313 4.16 22.00 127
18 18-Jun 37.82 38.20 37.16 37.65 37.72 -0.45 72,501.06 6,893,803 1.55 1,565,163 1.05 5.90 32
19 17-Jun 37.60 38.98 37.60 37.82 38.11 0.88 72,828.42 12,470,456 2.80 2,940,244 1.97 11.21 60
20 16-Jun 37.60 37.69 36.30 37.49 36.96 -0.03 72,192.96 12,860,708 2.89 4,320,833 2.90 15.97 89
21 13-Jun 38.14 38.14 37.30 37.50 37.55 -2.70 72,212.21 14,557,931 3.27 6,974,015 4.67 26.19 143
22 12-Jun 39.76 39.85 38.45 38.54 38.99 -2.63 74,214.90 11,155,246 2.50 5,459,179 3.66 21.29 112
23 11-Jun 40.57 40.57 39.10 39.58 39.77 -1.91 76,217.58 15,018,595 3.37 7,478,788 5.01 29.74 153
24 10-Jun 40.77 40.90 40.02 40.35 40.49 -0.44 77,700.34 12,068,669 2.71 5,646,276 3.78 22.86 116
25 09-Jun 40.00 41.50 39.99 40.53 40.80 2.27 78,046.96 22,215,987 4.99 8,431,423 5.65 34.40 173
26 06-Jun 40.91 41.55 38.89 39.63 39.82 -2.63 76,313.87 37,324,001 8.38 12,217,493 8.19 48.65 251
27 05-Jun 41.44 41.80 40.60 40.70 41.05 -1.21 78,374.32 9,855,589 2.21 4,690,784 3.14 19.26 96
28 04-Jun 40.75 41.60 39.85 41.20 40.94 1.60 79,337.15 17,401,284 3.91 6,749,080 4.52 27.63 138
29 03-Jun 42.40 42.80 40.40 40.55 41.12 -3.59 78,085.47 24,316,471 5.46 10,718,956 7.18 44.08 220
30 02-Jun 40.10 42.35 39.70 42.06 41.44 5.57 80,993.22 89,295,603 20.05 45,260,804 30.33 187.56 928
31 30-May 37.94 40.40 37.42 39.84 39.37 5.48 76,718.25 30,338,967 6.81 11,510,498 7.71 45.32 236
32 29-May 38.20 38.56 37.65 37.77 37.95 -0.61 72,732.14 5,616,220 1.26 2,483,589 1.66 9.43 51
33 28-May 37.96 38.40 37.84 38.00 38.05 0.56 73,175.00 6,259,281 1.41 3,039,798 2.04 11.57 62
34 27-May 38.20 38.44 37.60 37.79 37.90 -0.92 72,770.65 8,799,586 1.98 4,612,939 3.09 17.48 95
35 26-May 37.95 38.66 37.93 38.14 38.27 0.74 73,444.63 6,398,054 1.44 2,473,038 1.66 9.46 51
36 23-May 37.75 38.00 37.42 37.86 37.74 0.50 72,905.45 8,643,617 1.94 3,588,989 2.41 13.54 74
37 22-May 37.63 38.24 37.11 37.67 37.78 -0.08 72,539.57 5,709,147 1.28 1,805,112 1.21 6.82 37
38 21-May 37.89 38.27 37.32 37.70 37.71 -0.11 72,597.34 9,402,090 2.11 2,896,804 1.94 10.92 59
39 20-May 39.66 39.80 37.53 37.74 38.51 -4.09 72,674.37 11,924,547 2.68 5,323,465 3.57 20.50 109
40 19-May 38.00 40.78 37.87 39.35 39.42 3.94 75,774.68 28,403,638 6.38 10,377,646 6.95 40.91 212
41 16-May 38.15 38.40 37.80 37.86 37.98 -0.24 72,905.45 6,989,235 1.57 3,241,994 2.17 12.31 66
42 15-May 38.10 38.45 37.88 37.95 38.11 0.08 73,078.76 5,013,658 1.13 2,328,535 1.56 8.87 48
43 14-May 37.66 38.25 37.46 37.92 37.89 1.12 73,020.99 7,469,490 1.68 3,144,889 2.11 11.92 64
44 13-May 37.22 37.97 37.02 37.50 37.51 0.75 72,212.21 7,133,132 1.60 2,162,302 1.45 8.11 44
45 12-May 36.00 37.54 36.00 37.22 37.06 6.89 71,673.03 11,401,731 2.56 4,047,254 2.71 15.00 83
46 09-May 34.00 35.40 33.76 34.82 34.40 -1.22 67,051.45 8,468,641 1.90 2,350,784 1.58 8.09 48
47 08-May 35.72 36.06 35.00 35.25 35.48 -0.09 67,879.48 6,094,880 1.37 1,894,521 1.27 6.72 39
48 07-May 34.73 35.76 34.57 35.28 35.21 -0.42 67,937.25 7,958,252 1.79 2,084,779 1.40 7.34 43
49 06-May 37.57 37.74 35.09 35.43 36.33 -5.70 68,226.10 9,816,958 2.20 3,821,014 2.56 13.88 78
50 05-May 38.00 38.26 37.30 37.57 37.57 -0.77 72,347.01 7,482,377 1.68 2,229,135 1.49 8.37 46
51 02-May 37.54 38.40 37.15 37.86 37.80 0.88 72,905.45 16,929,040 3.80 3,535,040 2.37 13.36 72
52 30-Apr 38.31 38.31 37.35 37.53 37.69 -2.11 72,269.98 4,685,753 1.05 1,782,002 1.19 6.72 36
53 29-Apr 38.40 39.30 38.00 38.34 38.56 1.35 73,829.77 7,624,038 1.71 2,256,517 1.51 8.70 46
54 28-Apr 37.21 38.11 36.86 37.83 37.59 1.18 72,847.68 6,026,681 1.35 1,775,691 1.19 6.67 36
55 25-Apr 38.74 38.79 37.07 37.39 37.65 -3.26 72,000.39 9,359,128 2.10 3,457,787 2.32 13.02 71
56 24-Apr 38.78 39.07 38.50 38.65 38.80 -0.34 74,426.72 5,448,976 1.22 2,244,392 1.50 8.71 46
57 23-Apr 39.27 39.49 38.10 38.78 38.74 -0.64 74,677.06 9,041,098 2.03 3,001,483 2.01 11.63 61
58 22-Apr 38.60 39.70 38.32 39.03 39.18 1.85 75,158.47 15,279,603 3.43 6,667,482 4.47 26.12 136
59 21-Apr 37.07 38.67 37.07 38.32 38.18 3.37 73,791.25 11,349,095 2.55 4,824,210 3.23 18.42 99
60 17-Apr 36.50 37.47 36.28 37.07 36.94 1.73 71,384.18 9,290,057 2.09 2,550,242 1.71 9.42 52
61 16-Apr 35.44 36.66 35.30 36.44 36.15 2.85 70,171.01 12,997,494 2.92 4,193,352 2.81 15.16 86
62 15-Apr 35.69 35.80 35.12 35.43 35.45 1.43 68,226.10 7,557,889 1.70 3,410,715 2.29 12.09 80
63 11-Apr 36.21 36.25 34.67 34.93 35.10 -0.71 67,263.27 8,208,240 1.84 3,613,899 2.42 12.68 85
64 09-Apr 35.75 35.90 35.00 35.18 35.39 -1.81 67,744.68 4,932,876 1.11 1,872,129 1.25 6.63 44
65 08-Apr 35.90 36.17 35.10 35.83 35.66 2.87 68,996.36 6,497,879 1.46 2,126,263 1.42 7.58 50
66 07-Apr 34.00 35.50 33.50 34.83 34.26 -5.43 67,070.70 11,308,273 2.54 3,787,376 2.54 12.98 89
67 04-Apr 37.90 38.40 36.62 36.83 37.19 -2.20 70,922.02 9,424,803 2.12 3,510,215 2.35 13.05 83

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