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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	39.83	39.52	39.52	40.3	39.36	16.3M
November 25, 2025	38.9	38.84	38.84	39	38.16	5.39M
November 24, 2025	39	38.43	38.43	39.28	38.25	5.18M
November 21, 2025	39.29	38.89	38.89	39.44	38.77	4.57M
November 19, 2025	39.89	40.12	40.12	40.25	39.37	8.19M
November 18, 2025	40.25	39.89	39.89	40.54	39.74	8.04M
November 17, 2025	38.8	40.25	40.25	40.74	38.8	21.66M
November 14, 2025	38.84	38.79	38.79	39.09	38.58	4.03M
November 13, 2025	39	38.84	38.84	39.17	38.7	4.03M
November 12, 2025	39.19	38.97	38.97	39.48	38.82	4.75M
November 11, 2025	39.51	39.13	39.13	39.76	38.83	5.51M
November 10, 2025	39.81	39.83	39.83	40.08	39.33	6.5M
November 07, 2025	38.75	39.59	39.59	39.85	38.01	10.17M
November 06, 2025	39.74	38.72	38.72	40.14	38.59	7.98M
November 04, 2025	40.44	39.55	39.55	40.49	39.45	9.08M
November 03, 2025	40.31	40.45	40.45	41.14	40.01	13.86M
October 31, 2025	39.85	40.11	40.11	41.29	39.78	19.95M
October 30, 2025	40.5	40.03	40.03	40.62	39.95	5.84M
October 29, 2025	40.7	40.49	40.49	40.77	40.25	7.08M
October 28, 2025	40.2	40.59	40.59	41.09	40	14.32M
October 27, 2025	39.7	40.38	40.38	41	39.45	10.65M
October 24, 2025	40.15	39.55	39.55	40.17	39.37	8.25M
October 23, 2025	40.59	40.15	40.15	41.8	40	22.07M
October 21, 2025	40.4	40.67	40.67	40.75	40.2	4.03M
October 20, 2025	38.9	40.16	40.16	40.99	38.7	26.18M
October 17, 2025	40.35	38.83	38.83	40.35	38.76	13.11M
October 16, 2025	40.6	39.77	39.77	41.05	39.55	26.29M
October 15, 2025	38.8	40.23	40.23	40.48	38.51	15.2M
October 14, 2025	39.75	38.6	38.6	39.77	38.45	8.6M
October 13, 2025	40.22	39.8	39.8	40.3	39.45	4.46M
October 10, 2025	39.27	40.23	40.23	40.71	39.05	12.25M
October 09, 2025	39.02	39.14	39.14	39.4	38.73	4.61M
October 08, 2025	39.65	39.12	39.12	39.8	38.98	3.68M
October 07, 2025	39.76	39.6	39.6	39.94	39.44	3.12M
October 06, 2025	39.95	39.58	39.58	40.43	39.39	5.49M
October 03, 2025	39.58	39.89	39.89	40.15	39.54	5.35M
October 01, 2025	39.55	39.56	39.56	39.72	39.18	5.73M
September 30, 2025	38.5	39.54	39.54	39.74	38.41	8.18M
September 29, 2025	38.35	38.51	38.51	39.1	38.03	13.84M
September 26, 2025	38.89	38.2	38.2	39.07	37.84	4.89M

Indian Overseas Bank (IOB.NS) NSE