Indian Overseas Bank - IOB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.75	36.21	36.21	36.56	35.75	6.64M
February 19, 2026	36.8	36	36	36.95	35.73	7.02M
February 18, 2026	36.2	36.54	36.54	36.79	36.19	11.61M
February 17, 2026	35.18	35.88	35.88	36.28	35.07	9.99M
February 16, 2026	34.8	35.08	35.08	35.35	34.7	5.18M
February 13, 2026	35.2	34.83	34.83	35.2	34.64	3.92M
February 12, 2026	35.45	35.2	35.2	35.6	35.1	2.98M
February 11, 2026	35.75	35.45	35.45	35.83	35.13	3.32M
February 10, 2026	35.75	35.59	35.59	35.97	35.45	4.38M
February 09, 2026	35.04	35.6	35.6	35.7	35.04	7.3M
February 06, 2026	34.8	34.81	34.81	35.1	34.41	3.92M
February 05, 2026	35	34.82	34.82	35.6	34.75	5.37M
February 04, 2026	34.7	35.13	35.13	35.34	34.45	5.34M
February 03, 2026	35.6	34.68	34.68	35.68	34.55	5.11M
February 02, 2026	34.35	34.52	34.52	34.74	33.72	6.54M
February 01, 2026	34.87	34.35	34.35	35.3	34.17	8.51M
January 30, 2026	34.51	35.63	35.63	35.76	34.32	8.7M
January 29, 2026	35.27	34.82	34.82	35.41	34.7	5.03M
January 28, 2026	34.77	35.25	35.25	35.34	34.51	5.61M
January 27, 2026	34.19	34.63	34.63	34.99	33.53	6.94M
January 23, 2026	34.77	34.09	34.09	34.98	34.02	4.56M
January 22, 2026	34.86	34.76	34.76	35.33	34.61	5.08M
January 21, 2026	34.64	34.51	34.51	34.92	33.62	9.25M
January 20, 2026	35.39	34.64	34.64	35.44	34.5	6.61M
January 19, 2026	36.05	35.39	35.39	36.22	35.02	8.11M
January 16, 2026	36.29	36.08	36.08	36.87	36	11.23M
January 14, 2026	35.5	36.11	36.11	36.77	35.45	28.47M
January 13, 2026	35.4	35.37	35.37	35.81	35.16	5.03M
January 12, 2026	35.1	35.29	35.29	35.45	34.41	6.88M
January 09, 2026	35.55	35.08	35.08	35.89	35	5.59M
January 08, 2026	36.55	35.55	35.55	36.69	35.38	7.05M
January 07, 2026	36.51	36.61	36.61	36.85	36.4	3.55M
January 06, 2026	36.71	36.65	36.65	37.59	36.56	6.62M
January 05, 2026	37.58	36.8	36.8	38.02	36.56	8.93M
January 02, 2026	36.29	37.23	37.23	37.35	36.22	12M
January 01, 2026	36	36.29	36.29	36.41	35.8	5.9M
December 31, 2025	35.93	36.13	36.13	36.78	35.47	15.14M
December 30, 2025	33.97	35.8	35.8	36.35	33.76	25.33M
December 29, 2025	33.93	33.84	33.84	34	33.8	2.71M
December 26, 2025	33.81	33.93	33.93	34.07	33.71	4M
December 24, 2025	33.99	33.92	33.92	34.07	33.84	5.83M
December 23, 2025	34.25	33.94	33.94	34.25	33.89	7.11M
December 22, 2025	34.21	34.11	34.11	34.44	34.02	6.67M
December 19, 2025	34.2	33.99	33.99	34.37	33.88	9.14M
December 18, 2025	34.1	34.08	34.08	34.75	33.81	18.28M
December 17, 2025	35.8	34.3	34.3	35.8	34.15	35.66M
December 16, 2025	36.8	36.57	36.57	37.01	36.45	2.11M
December 15, 2025	37	36.97	36.97	37.1	36.66	2.72M
December 12, 2025	37.09	37.03	37.03	37.4	36.91	3.24M
December 11, 2025	36.7	37	37	37.11	36.41	3.75M
December 10, 2025	36.75	36.64	36.64	37.68	36.41	5.04M
December 09, 2025	36.7	36.81	36.81	37	35.84	7.19M
December 08, 2025	37.73	36.85	36.85	37.73	36.55	5.91M
December 05, 2025	37.79	37.78	37.78	38	37.51	4.9M
December 04, 2025	38.1	37.79	37.79	38.16	37.68	4.38M
December 03, 2025	38.52	38.16	38.16	38.63	37.99	5.17M
December 02, 2025	38.88	38.52	38.52	39.1	38.45	6.45M
December 01, 2025	38.9	38.85	38.85	39.38	38.75	5.48M
November 28, 2025	39.09	38.79	38.79	39.22	38.74	4.39M
November 27, 2025	39.6	39.22	39.22	39.74	39.03	4.72M

Indian Overseas Bank (IOB.NS) NSE