NSE: IOB | Series: EQ
-
LTP
37.90
0.47 (1.26 %) -
Open
37.06
37.80 -
High
38.23
38.28 -
Low
36.84
35.80 -
Close
37.66
37.43 -
52W High
60.03
25 Sep, 2024 -
52W Low
35.80
02 Apr, 2025
Upper Circuit: 44.92
Lower Circuit: 29.94
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 37.06 | 38.23 | 36.84 | 37.90 | 37.66 | 0.23 | 0.61 | 60.03 | 35.80 | 15,102,282 | 56.73 Crore | 58,753 |
| 02 Apr, 2025 | 37.80 | 38.28 | 35.80 | 37.64 | 37.43 | -0.27 | -0.72 | 60.03 | 35.80 | 24,917,114 | 91.90 Crore | 70,268 |
| 01 Apr, 2025 | 39.00 | 39.05 | 37.60 | 37.69 | 37.70 | -1.27 | -3.26 | 60.03 | 37.60 | 12,058,764 | 46.05 Crore | 46,768 |
| 28 Mar, 2025 | 39.00 | 40.41 | 38.85 | 38.90 | 38.97 | -2.78 | -6.66 | 60.03 | 38.85 | 43,736,167 | 172.63 Crore | 92,444 |
| 27 Mar, 2025 | 42.40 | 42.75 | 41.50 | 41.79 | 41.75 | -0.76 | -1.79 | 60.03 | 40.52 | 19,390,490 | 81.20 Crore | 51,078 |
| 26 Mar, 2025 | 42.50 | 45.15 | 42.25 | 42.48 | 42.51 | -0.26 | -0.61 | 60.03 | 40.52 | 14,292,450 | 62.08 Crore | 56,459 |
| 25 Mar, 2025 | 44.75 | 44.99 | 42.55 | 42.70 | 42.77 | -1.70 | -3.82 | 60.03 | 40.52 | 8,169,669 | 35.70 Crore | 33,601 |
| 24 Mar, 2025 | 43.91 | 45.09 | 43.90 | 44.54 | 44.47 | 0.91 | 2.09 | 60.03 | 40.52 | 7,952,521 | 35.39 Crore | 30,671 |
| 21 Mar, 2025 | 42.99 | 43.80 | 42.70 | 43.56 | 43.56 | 0.56 | 1.3 | 60.03 | 40.52 | 7,215,793 | 31.20 Crore | 24,456 |
| 20 Mar, 2025 | 44.42 | 44.77 | 42.86 | 42.99 | 43.00 | -0.83 | -1.89 | 60.03 | 40.52 | 6,379,044 | 27.84 Crore | 26,749 |
| 19 Mar, 2025 | 42.43 | 44.10 | 42.43 | 43.78 | 43.83 | 1.40 | 3.3 | 60.03 | 40.52 | 4,788,697 | 20.90 Crore | 20,585 |
| 18 Mar, 2025 | 41.10 | 42.70 | 41.10 | 42.59 | 42.43 | 1.33 | 3.24 | 60.03 | 40.52 | 4,485,385 | 18.89 Crore | 23,905 |
| 17 Mar, 2025 | 42.04 | 42.15 | 41.02 | 41.05 | 41.10 | -0.44 | -1.06 | 60.03 | 40.52 | 3,203,730 | 13.30 Crore | 17,414 |
| 13 Mar, 2025 | 42.16 | 42.56 | 41.44 | 41.64 | 41.54 | -0.55 | -1.31 | 60.03 | 40.52 | 2,822,442 | 11.83 Crore | 14,323 |
| 12 Mar, 2025 | 42.62 | 43.18 | 41.95 | 42.14 | 42.09 | -0.51 | -1.2 | 60.03 | 40.52 | 3,183,384 | 13.49 Crore | 19,117 |
| 11 Mar, 2025 | 42.71 | 43.26 | 42.30 | 42.80 | 42.60 | -0.81 | -1.87 | 60.03 | 40.52 | 3,315,230 | 14.13 Crore | 20,298 |
| 10 Mar, 2025 | 44.68 | 45.02 | 42.89 | 43.31 | 43.41 | -1.26 | -2.82 | 60.03 | 40.52 | 3,270,666 | 14.38 Crore | 20,798 |
| 07 Mar, 2025 | 44.30 | 45.14 | 44.02 | 44.74 | 44.67 | 0.31 | 0.7 | 60.03 | 40.52 | 3,410,958 | 15.24 Crore | 18,068 |
| 06 Mar, 2025 | 44.50 | 45.08 | 44.15 | 44.24 | 44.36 | 0.37 | 0.84 | 60.03 | 40.52 | 3,522,773 | 15.70 Crore | 19,165 |
| 05 Mar, 2025 | 42.99 | 44.15 | 42.86 | 43.95 | 43.99 | 1.00 | 2.33 | 60.03 | 40.52 | 4,118,839 | 18.02 Crore | 19,331 |
| 04 Mar, 2025 | 41.16 | 43.36 | 40.52 | 42.84 | 42.99 | 1.28 | 3.07 | 60.03 | 40.52 | 6,252,615 | 26.66 Crore | 36,527 |
| 03 Mar, 2025 | 43.00 | 43.51 | 41.01 | 41.69 | 41.71 | -1.82 | -4.18 | 60.03 | 41.01 | 9,922,401 | 41.45 Crore | 51,452 |