State Bank of India (SBID.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
As of 12:34PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 96.60 | 96.80 | 96.00 | 96.40 | 96.40 | 5,622 |
| 25 Apr 2024 | 94.50 | 97.00 | 94.50 | 96.70 | 96.70 | 13,843 |
| 24 Apr 2024 | 92.50 | 93.20 | 92.30 | 92.90 | 92.90 | 13,697 |
| 23 Apr 2024 | 92.50 | 93.00 | 92.30 | 92.50 | 92.50 | 9,789 |
| 22 Apr 2024 | 90.30 | 91.90 | 90.30 | 91.80 | 91.80 | 24,054 |
| 19 Apr 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 18 Apr 2024 | 90.30 | 90.30 | 88.60 | 89.10 | 89.10 | 10,105 |
| 17 Apr 2024 | 89.50 | 89.80 | 89.40 | 89.70 | 89.70 | 1,174 |
| 16 Apr 2024 | 88.80 | 90.10 | 88.80 | 89.90 | 89.90 | 10,641 |
| 15 Apr 2024 | 90.80 | 91.30 | 90.10 | 90.60 | 90.60 | 18,776 |
| 12 Apr 2024 | 92.60 | 92.70 | 90.40 | 90.70 | 90.70 | 19,115 |
| 11 Apr 2024 | 92.70 | 92.70 | 92.30 | 92.50 | 92.50 | 2,814 |
| 10 Apr 2024 | 91.70 | 93.30 | 91.70 | 92.70 | 92.70 | 9,343 |
| 09 Apr 2024 | 92.40 | 92.40 | 91.30 | 91.30 | 91.30 | 14,530 |
| 08 Apr 2024 | 91.60 | 92.40 | 91.60 | 92.20 | 92.20 | 8,180 |
| 05 Apr 2024 | 91.40 | 92.10 | 91.20 | 91.70 | 91.70 | 12,354 |
| 04 Apr 2024 | 91.10 | 91.70 | 91.00 | 91.30 | 91.30 | 13,472 |
| 03 Apr 2024 | 91.60 | 92.70 | 91.50 | 92.70 | 92.70 | 8,726 |
| 02 Apr 2024 | 91.50 | 92.50 | 91.10 | 91.50 | 91.50 | 19,987 |
| 28 Mar 2024 | 90.20 | 91.00 | 90.20 | 90.70 | 90.70 | 17,211 |
| 27 Mar 2024 | 88.90 | 88.90 | 87.70 | 88.10 | 88.10 | 14,010 |
| 26 Mar 2024 | 89.10 | 89.10 | 88.50 | 88.50 | 88.50 | 6,817 |
| 25 Mar 2024 | 89.50 | 89.50 | 89.00 | 89.30 | 89.30 | 3,793 |
| 22 Mar 2024 | 89.40 | 90.00 | 89.20 | 89.50 | 89.50 | 18,240 |
| 21 Mar 2024 | 89.60 | 89.60 | 88.15 | 89.00 | 89.00 | 6,034 |
| 20 Mar 2024 | 88.20 | 88.41 | 87.60 | 88.40 | 88.40 | 12,716 |
| 19 Mar 2024 | 87.90 | 87.90 | 86.30 | 87.20 | 87.20 | 7,414 |
| 18 Mar 2024 | 88.10 | 88.60 | 87.90 | 88.00 | 88.00 | 7,589 |
| 15 Mar 2024 | 88.10 | 88.60 | 87.60 | 87.90 | 87.90 | 21,996 |
| 14 Mar 2024 | 90.30 | 90.30 | 88.90 | 89.40 | 89.40 | 8,348 |
| 13 Mar 2024 | 91.60 | 91.60 | 89.80 | 89.80 | 89.80 | 5,994 |
| 12 Mar 2024 | 92.20 | 92.40 | 91.60 | 91.70 | 91.70 | 15,667 |
| 11 Mar 2024 | 94.10 | 94.10 | 93.10 | 93.20 | 93.20 | 25,905 |
| 08 Mar 2024 | 95.60 | 97.70 | 95.30 | 96.20 | 96.20 | 18,701 |
| 07 Mar 2024 | 95.20 | 95.40 | 95.10 | 95.30 | 95.30 | 12,760 |
| 06 Mar 2024 | 94.80 | 95.20 | 94.50 | 95.00 | 95.00 | 7,546 |
| 05 Mar 2024 | 94.60 | 94.90 | 94.00 | 94.60 | 94.60 | 10,633 |
| 04 Mar 2024 | 93.20 | 93.50 | 92.80 | 92.90 | 92.90 | 19,489 |
| 01 Mar 2024 | 92.20 | 93.30 | 92.20 | 93.20 | 93.20 | 15,956 |
| 29 Feb 2024 | 90.00 | 90.90 | 89.30 | 90.90 | 90.90 | 36,143 |
| 28 Feb 2024 | 89.60 | 90.10 | 88.80 | 89.30 | 89.30 | 13,833 |
| 27 Feb 2024 | 91.00 | 91.00 | 89.40 | 90.00 | 90.00 | 21,202 |
| 26 Feb 2024 | 91.80 | 92.10 | 91.50 | 92.10 | 92.10 | 5,210 |
| 23 Feb 2024 | 91.70 | 91.80 | 91.10 | 91.80 | 91.80 | 16,351 |
| 22 Feb 2024 | 92.10 | 92.90 | 92.00 | 92.50 | 92.50 | 26,468 |
| 21 Feb 2024 | 93.10 | 94.80 | 92.60 | 94.30 | 94.30 | 77,216 |
| 20 Feb 2024 | 91.30 | 92.10 | 91.20 | 91.60 | 91.60 | 8,739 |
| 19 Feb 2024 | 91.40 | 91.70 | 90.80 | 90.90 | 90.90 | 8,010 |
| 16 Feb 2024 | 92.50 | 92.50 | 90.40 | 91.40 | 91.40 | 242,951 |
| 15 Feb 2024 | 90.90 | 92.20 | 90.60 | 91.40 | 91.40 | 25,905 |
| 14 Feb 2024 | 88.10 | 89.80 | 87.40 | 89.30 | 89.30 | 40,816 |
| 13 Feb 2024 | 85.30 | 85.80 | 84.90 | 85.20 | 85.20 | 16,756 |
| 12 Feb 2024 | 85.50 | 85.50 | 84.50 | 84.70 | 84.70 | 7,376 |
| 09 Feb 2024 | 85.80 | 87.50 | 85.60 | 87.00 | 87.00 | 29,825 |
| 08 Feb 2024 | 86.00 | 86.26 | 84.00 | 84.70 | 84.70 | 54,892 |
| 07 Feb 2024 | 80.50 | 81.60 | 80.50 | 81.10 | 81.10 | 99,174 |
| 06 Feb 2024 | 77.10 | 78.80 | 76.80 | 78.60 | 78.60 | 11,655 |
| 05 Feb 2024 | 78.00 | 78.10 | 77.10 | 77.50 | 77.50 | 10,749 |
| 02 Feb 2024 | 79.00 | 79.50 | 77.50 | 77.80 | 77.80 | 92,567 |
| 01 Feb 2024 | 78.00 | 78.80 | 77.80 | 78.80 | 78.80 | 10,574 |
| 31 Jan 2024 | 76.20 | 77.70 | 76.20 | 77.40 | 77.40 | 9,120 |
| 30 Jan 2024 | 75.90 | 76.00 | 75.50 | 75.50 | 75.50 | 7,050 |
| 29 Jan 2024 | 75.40 | 75.50 | 75.10 | 75.30 | 75.30 | 1,889 |
| 26 Jan 2024 | 74.40 | 74.70 | 73.40 | 74.70 | 74.70 | 1,664 |
| 25 Jan 2024 | 73.50 | 74.60 | 73.50 | 74.30 | 74.30 | 907 |
| 24 Jan 2024 | 74.40 | 75.00 | 74.00 | 74.60 | 74.60 | 3,398 |
| 23 Jan 2024 | 73.90 | 73.90 | 72.60 | 73.20 | 73.20 | 11,016 |
| 22 Jan 2024 | 76.20 | 76.70 | 76.20 | 76.40 | 76.40 | 3,647 |
| 19 Jan 2024 | 75.30 | 76.10 | 75.20 | 76.00 | 76.00 | 7,597 |
| 18 Jan 2024 | 75.70 | 75.80 | 75.14 | 75.80 | 75.80 | 28,099 |
| 17 Jan 2024 | 76.00 | 76.10 | 74.70 | 75.50 | 75.50 | 28,575 |
| 16 Jan 2024 | 77.00 | 77.40 | 76.60 | 76.80 | 76.80 | 3,294 |
| 15 Jan 2024 | 77.70 | 77.90 | 77.30 | 77.70 | 77.70 | 14,225 |
| 12 Jan 2024 | 76.10 | 77.30 | 76.10 | 77.00 | 77.00 | 43,589 |
| 11 Jan 2024 | 75.10 | 77.40 | 74.90 | 75.30 | 75.30 | 46,548 |
| 10 Jan 2024 | 74.60 | 75.50 | 74.60 | 75.20 | 75.20 | 23,299 |
| 09 Jan 2024 | 76.30 | 76.30 | 74.90 | 75.00 | 75.00 | 28,966 |
| 08 Jan 2024 | 76.60 | 76.60 | 75.60 | 76.00 | 76.00 | 10,292 |
| 05 Jan 2024 | 77.20 | 77.50 | 76.90 | 77.50 | 77.50 | 7,964 |
| 04 Jan 2024 | 77.20 | 77.70 | 77.20 | 77.70 | 77.70 | 10,100 |
| 03 Jan 2024 | 77.40 | 77.80 | 77.00 | 77.50 | 77.50 | 2,341 |
| 02 Jan 2024 | 77.20 | 77.30 | 76.30 | 76.60 | 76.60 | 8,441 |
| 29 Dec 2023 | 77.00 | 77.40 | 77.00 | 77.20 | 77.20 | 680 |
| 28 Dec 2023 | 78.30 | 78.50 | 77.70 | 78.15 | 78.15 | 3,735 |
| 27 Dec 2023 | 77.80 | 78.10 | 77.30 | 78.10 | 78.10 | 13,802 |
| 22 Dec 2023 | 77.20 | 77.60 | 77.00 | 77.20 | 77.20 | 7,666 |
| 21 Dec 2023 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 21,955 |
| 20 Dec 2023 | 76.60 | 77.20 | 75.70 | 77.10 | 77.10 | 12,807 |
| 19 Dec 2023 | 78.40 | 79.40 | 78.30 | 79.40 | 79.40 | 15,527 |
| 18 Dec 2023 | 78.10 | 78.30 | 77.00 | 77.30 | 77.30 | 22,678 |
| 15 Dec 2023 | 75.40 | 78.00 | 75.30 | 77.70 | 77.70 | 17,814 |
| 14 Dec 2023 | 74.90 | 75.50 | 74.90 | 75.50 | 75.50 | 8,624 |
| 13 Dec 2023 | 73.90 | 74.80 | 73.50 | 74.80 | 74.80 | 15,411 |
| 12 Dec 2023 | 73.70 | 73.70 | 73.00 | 73.40 | 73.40 | 15,234 |
| 11 Dec 2023 | 73.50 | 74.02 | 73.40 | 73.50 | 73.50 | 37,362 |
| 08 Dec 2023 | 72.70 | 73.70 | 72.60 | 73.40 | 73.40 | 5,089 |
| 07 Dec 2023 | 73.00 | 73.70 | 73.00 | 73.50 | 73.50 | 6,668 |
| 06 Dec 2023 | 72.70 | 73.10 | 72.50 | 73.00 | 73.00 | 9,796 |
| 05 Dec 2023 | 72.90 | 73.30 | 72.70 | 73.20 | 73.20 | 12,901 |
| 04 Dec 2023 | 70.50 | 71.70 | 70.50 | 71.40 | 71.40 | 14,117 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.