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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	36.25	35.81	35.81	36.69	35.65	3.66M
August 07, 2025	36.16	36.14	36.14	36.38	35.54	4.56M
August 06, 2025	36.89	36.4	36.4	37.15	36.25	3.94M
August 05, 2025	37.04	36.9	36.9	37.33	36.8	2.52M
August 04, 2025	36.95	37.04	37.04	37.2	36.65	3.25M
August 01, 2025	37.56	36.81	36.81	37.67	36.56	2.96M
July 31, 2025	37.44	37.56	37.56	37.88	37.2	2.93M
July 30, 2025	37.82	37.95	37.95	38.36	37.82	1.97M
July 29, 2025	37.55	37.92	37.92	38.08	37.34	3.73M
July 28, 2025	38.45	37.74	37.74	38.6	37.56	4.36M
July 25, 2025	38.92	38.45	38.45	39.13	38.2	4.26M
July 24, 2025	39	38.94	38.94	39.3	38.75	3.8M
July 23, 2025	39.13	39.09	39.09	39.32	38.9	4.2M
July 22, 2025	40	39.24	39.24	40	39.07	4.92M
July 21, 2025	40.65	39.85	39.85	40.75	39.75	9.4M
July 18, 2025	39.95	39.79	39.79	40.64	39.24	24.1M
July 17, 2025	39.95	39.83	39.83	40.24	39.61	5.48M
July 16, 2025	39.24	39.68	39.68	40.4	39.15	14.41M
July 15, 2025	38.83	39.05	39.05	39.29	38.72	5.15M
July 14, 2025	39.06	38.61	38.61	39.24	38.5	5.52M
July 11, 2025	39.01	38.89	38.89	39.52	38.7	4.59M
July 10, 2025	39.55	39.26	39.26	39.64	39	4.45M
July 09, 2025	39.2	39.4	39.4	39.74	39.06	4.99M
July 08, 2025	39.72	39.24	39.24	40.1	39.06	6.12M
July 07, 2025	39.75	39.93	39.93	40.29	39.71	5.53M
July 04, 2025	40.1	39.95	39.95	40.37	39.75	6.85M
July 03, 2025	39.98	39.99	39.99	40.21	39.45	9.52M
July 02, 2025	40.1	39.86	39.86	40.71	39.6	16.59M
July 01, 2025	39	39.95	39.95	40.05	38.9	21.43M
June 30, 2025	38.44	38.98	38.98	39.59	38.29	24.97M
June 27, 2025	38.04	38.25	38.25	38.83	37.55	25.77M
June 26, 2025	38.29	37.82	37.82	38.55	37.64	6.65M
June 25, 2025	37.9	38.15	38.15	38.38	37.82	6.45M
June 24, 2025	37.61	37.66	37.66	38.2	37.48	9.34M
June 23, 2025	36.89	36.95	36.95	37.25	36.62	6.78M
June 20, 2025	36.5	37.22	37.22	37.35	36.41	8.89M
June 19, 2025	37.65	36.45	36.45	38.4	35.94	15.96M
June 18, 2025	37.82	37.65	37.65	38.2	37.16	6.89M
June 17, 2025	37.6	37.82	37.82	38.98	37.6	12.47M
June 16, 2025	37.6	37.49	37.49	37.69	36.3	12.86M
June 13, 2025	38.14	37.5	37.5	38.14	37.3	14.56M
June 12, 2025	39.76	38.54	38.54	39.85	38.45	11.16M

Indian Overseas Bank (IOB.NS) NSE