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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Indian Overseas Bank (IOB.NS) NSE