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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	39.53	38.89	38.89	39.99	38.65	6.08M
September 24, 2025	40	39.53	39.53	41.08	39.4	14.04M
September 23, 2025	39.81	39.65	39.65	40	39.18	6.6M
September 22, 2025	41.13	39.8	39.8	41.24	39.72	10.79M
September 19, 2025	40.46	40.88	40.88	41.32	40.23	78.56M
September 18, 2025	40.9	40.21	40.21	40.9	40.1	9.05M
September 17, 2025	40.25	40.58	40.58	40.66	40.05	20.47M
September 16, 2025	40	40.11	40.11	40.58	39.8	8.94M
September 15, 2025	39.73	39.98	39.98	40.16	39.41	7.54M
September 12, 2025	39.62	39.43	39.43	39.8	39.32	3.48M
September 11, 2025	39.5	39.44	39.44	40.2	39.33	8.35M
September 10, 2025	38.99	39.58	39.58	40	38.98	9.65M
September 09, 2025	39.05	38.92	38.92	39.18	38.59	4.5M
September 08, 2025	38.64	39.08	39.08	39.5	38.57	5.86M
September 05, 2025	38.04	38.49	38.49	38.6	37.72	5.04M
September 04, 2025	39.82	37.96	37.96	39.87	37.72	9.9M
September 03, 2025	40	39.47	39.47	40.28	39.4	8.32M
September 02, 2025	38.87	40	40	40.52	38.73	20.55M
September 01, 2025	37.98	38.87	38.87	38.95	37.9	6.28M
August 29, 2025	38.01	38.09	38.09	38.35	37.85	4.11M
August 28, 2025	37.6	38.18	38.18	38.44	37.59	5.18M
August 26, 2025	38.06	38.18	38.18	38.62	37.84	5.1M
August 25, 2025	38.85	38.21	38.21	38.98	38.05	6.91M
August 22, 2025	38.16	38.07	38.07	38.82	37.9	4.04M
August 21, 2025	38.04	38.42	38.42	38.89	37.9	5.39M
August 20, 2025	37.52	38.14	38.14	38.45	37.52	3.76M
August 19, 2025	36.35	37.82	37.82	37.94	36.32	6.81M
August 18, 2025	36.65	36.66	36.66	36.99	36.5	3.5M
August 14, 2025	36.25	36.17	36.17	36.33	35.97	2.34M
August 13, 2025	36.4	36.12	36.12	36.64	36.05	2.84M
August 12, 2025	36.04	36.18	36.18	36.27	35.93	2.38M
August 11, 2025	36.19	36	36	36.19	35.51	3.1M

Indian Overseas Bank (IOB.NS) NSE