NSE: IOB | Series: EQ
-
LTP
52.75
-0.46 (-0.86 %) -
Open
53.21
52.60 -
High
53.68
53.61 -
Low
52.06
51.90 -
Close
52.40
53.21 -
52W High
60.03
25 Sep, 2024 -
52W Low
48.44
23 Oct, 2024
Upper Circuit: 63.85
Lower Circuit: 42.57
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 53.21 | 53.68 | 52.06 | 52.75 | 52.40 | -0.81 | -1.52 | 60.03 | 48.44 | 4,441,746 | 23.47 Crore | 21,369 |
| 19 Dec, 2024 | 52.60 | 53.61 | 51.90 | 53.21 | 53.21 | -0.69 | -1.28 | 60.03 | 48.44 | 4,146,681 | 21.97 Crore | 20,829 |
| 18 Dec, 2024 | 55.10 | 55.10 | 53.80 | 53.88 | 53.90 | -1.25 | -2.27 | 60.03 | 48.44 | 4,838,693 | 26.26 Crore | 21,184 |
| 17 Dec, 2024 | 56.05 | 56.05 | 55.03 | 55.17 | 55.15 | -0.90 | -1.61 | 60.03 | 48.44 | 3,630,308 | 20.15 Crore | 17,267 |
| 16 Dec, 2024 | 55.80 | 56.80 | 55.73 | 55.99 | 56.05 | 0.37 | 0.66 | 60.03 | 48.44 | 5,060,275 | 28.41 Crore | 22,464 |
| 13 Dec, 2024 | 57.35 | 57.40 | 54.39 | 55.87 | 55.68 | -2.00 | -3.47 | 60.03 | 48.44 | 15,192,346 | 84.32 Crore | 49,085 |
| 12 Dec, 2024 | 58.05 | 58.72 | 57.05 | 57.50 | 57.68 | 0.03 | 0.05 | 60.03 | 48.44 | 8,377,470 | 48.20 Crore | 26,900 |
| 11 Dec, 2024 | 58.40 | 59.55 | 57.31 | 57.38 | 57.65 | 0.78 | 1.37 | 60.03 | 48.44 | 22,108,383 | 128.54 Crore | 64,623 |
| 10 Dec, 2024 | 57.48 | 57.99 | 56.61 | 56.80 | 56.87 | -0.61 | -1.06 | 60.03 | 48.44 | 5,493,375 | 31.40 Crore | 20,763 |
| 09 Dec, 2024 | 58.00 | 58.33 | 57.40 | 57.41 | 57.48 | -0.38 | -0.66 | 60.03 | 48.44 | 5,594,379 | 32.34 Crore | 21,725 |
| 06 Dec, 2024 | 57.95 | 59.75 | 57.32 | 57.90 | 57.86 | -0.01 | -0.02 | 60.03 | 48.44 | 19,278,886 | 112.51 Crore | 55,283 |
| 05 Dec, 2024 | 59.69 | 59.94 | 57.23 | 57.90 | 57.87 | -1.10 | -1.87 | 60.03 | 48.44 | 21,407,451 | 124.29 Crore | 60,258 |
| 04 Dec, 2024 | 54.60 | 59.40 | 54.30 | 59.09 | 58.97 | 4.52 | 8.3 | 60.03 | 48.44 | 47,725,663 | 276.24 Crore | 126,318 |
| 03 Dec, 2024 | 53.65 | 55.20 | 53.43 | 54.45 | 54.45 | 1.07 | 2 | 60.03 | 48.44 | 7,566,537 | 41.23 Crore | 28,641 |
| 02 Dec, 2024 | 53.83 | 53.90 | 52.90 | 53.40 | 53.38 | -0.45 | -0.84 | 60.03 | 48.44 | 3,170,022 | 16.90 Crore | 17,296 |
| 29 Nov, 2024 | 54.85 | 55.37 | 52.52 | 53.79 | 53.83 | -0.78 | -1.43 | 60.03 | 48.44 | 10,078,280 | 54.18 Crore | 37,185 |
| 28 Nov, 2024 | 53.34 | 54.97 | 53.30 | 54.70 | 54.61 | 1.55 | 2.92 | 60.03 | 48.44 | 9,513,462 | 51.85 Crore | 36,869 |
| 27 Nov, 2024 | 52.99 | 53.80 | 52.68 | 53.02 | 53.06 | 0.61 | 1.16 | 60.03 | 48.44 | 6,323,194 | 33.59 Crore | 22,985 |
| 26 Nov, 2024 | 52.46 | 52.90 | 52.11 | 52.43 | 52.45 | -0.01 | -0.02 | 60.03 | 48.44 | 3,338,779 | 17.53 Crore | 16,272 |
| 25 Nov, 2024 | 52.10 | 54.15 | 51.46 | 52.35 | 52.46 | 2.15 | 4.27 | 60.03 | 48.44 | 11,292,608 | 59.63 Crore | 39,831 |