Indian Overseas Bank (NSE:IOB)
India
· Delayed Price · Currency is INR 34.08
-0.46 (-1.33%)
At close: Mar 6, 2026
Indian Overseas Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.50 | 34.54 | 34.00 | 34.08 | 34.08 | -1.33% | 5,944,597 |
| Mar 5, 2026 | 34.30 | 34.75 | 34.02 | 34.54 | 34.54 | 1.05% | 5,466,596 |
| Mar 4, 2026 | 34.65 | 34.87 | 33.99 | 34.18 | 34.18 | -2.90% | 10,218,380 |
| Mar 2, 2026 | 35.05 | 35.65 | 34.83 | 35.20 | 35.20 | -3.43% | 10,115,441 |
| Feb 27, 2026 | 36.70 | 37.08 | 36.31 | 36.45 | 36.45 | -0.92% | 5,933,154 |
| Feb 26, 2026 | 36.52 | 37.09 | 36.35 | 36.79 | 36.79 | 0.79% | 7,151,544 |
| Feb 25, 2026 | 36.76 | 37.36 | 36.25 | 36.50 | 36.50 | 0.05% | 9,856,940 |
| Feb 24, 2026 | 36.70 | 37.35 | 36.13 | 36.48 | 36.48 | -0.11% | 14,628,670 |
| Feb 23, 2026 | 36.64 | 37.29 | 36.39 | 36.52 | 36.52 | 0.86% | 10,257,900 |
| Feb 20, 2026 | 35.75 | 36.56 | 35.75 | 36.21 | 36.21 | 0.58% | 6,638,594 |
| Feb 19, 2026 | 36.80 | 36.95 | 35.73 | 36.00 | 36.00 | -1.48% | 7,017,478 |
| Feb 18, 2026 | 36.20 | 36.79 | 36.19 | 36.54 | 36.54 | 1.84% | 11,607,240 |
| Feb 17, 2026 | 35.18 | 36.28 | 35.07 | 35.88 | 35.88 | 2.28% | 9,986,875 |
| Feb 16, 2026 | 34.80 | 35.35 | 34.70 | 35.08 | 35.08 | 0.72% | 5,178,788 |
| Feb 13, 2026 | 35.20 | 35.20 | 34.64 | 34.83 | 34.83 | -1.05% | 3,921,224 |
| Feb 12, 2026 | 35.45 | 35.60 | 35.10 | 35.20 | 35.20 | -0.71% | 2,976,364 |
| Feb 11, 2026 | 35.75 | 35.83 | 35.13 | 35.45 | 35.45 | -0.39% | 3,322,757 |
| Feb 10, 2026 | 35.75 | 35.97 | 35.45 | 35.59 | 35.59 | -0.03% | 4,380,036 |
| Feb 9, 2026 | 35.04 | 35.70 | 35.04 | 35.60 | 35.60 | 2.27% | 7,298,171 |
| Feb 6, 2026 | 34.80 | 35.10 | 34.41 | 34.81 | 34.81 | -0.03% | 3,920,363 |
| Feb 5, 2026 | 35.00 | 35.60 | 34.75 | 34.82 | 34.82 | -0.88% | 5,364,839 |
| Feb 4, 2026 | 34.70 | 35.34 | 34.45 | 35.13 | 35.13 | 1.30% | 5,330,476 |
| Feb 3, 2026 | 35.60 | 35.68 | 34.55 | 34.68 | 34.68 | 0.46% | 5,112,959 |
| Feb 2, 2026 | 34.35 | 34.74 | 33.72 | 34.52 | 34.52 | 0.49% | 6,535,822 |
| Feb 1, 2026 | 34.87 | 35.30 | 34.17 | 34.35 | 34.35 | -3.59% | 8,506,546 |
| Jan 30, 2026 | 34.51 | 35.76 | 34.32 | 35.63 | 35.63 | 2.33% | 8,698,940 |
| Jan 29, 2026 | 35.27 | 35.41 | 34.70 | 34.82 | 34.82 | -1.22% | 5,025,101 |
| Jan 28, 2026 | 34.77 | 35.34 | 34.51 | 35.25 | 35.25 | 1.79% | 5,610,938 |
| Jan 27, 2026 | 34.19 | 34.99 | 33.53 | 34.63 | 34.63 | 1.58% | 6,935,205 |
| Jan 23, 2026 | 34.77 | 34.98 | 34.02 | 34.09 | 34.09 | -1.93% | 4,556,896 |
| Jan 22, 2026 | 34.86 | 35.33 | 34.61 | 34.76 | 34.76 | 0.72% | 5,081,657 |
| Jan 21, 2026 | 34.64 | 34.92 | 33.62 | 34.51 | 34.51 | -0.38% | 9,252,173 |
| Jan 20, 2026 | 35.39 | 35.44 | 34.50 | 34.64 | 34.64 | -2.12% | 6,613,162 |
| Jan 19, 2026 | 36.05 | 36.22 | 35.02 | 35.39 | 35.39 | -1.91% | 8,109,690 |
| Jan 16, 2026 | 36.29 | 36.87 | 36.00 | 36.08 | 36.08 | -0.08% | 11,234,750 |
| Jan 14, 2026 | 35.50 | 36.77 | 35.45 | 36.11 | 36.11 | 2.09% | 28,478,640 |
| Jan 13, 2026 | 35.40 | 35.81 | 35.16 | 35.37 | 35.37 | 0.23% | 5,032,415 |
| Jan 12, 2026 | 35.10 | 35.45 | 34.41 | 35.29 | 35.29 | 0.60% | 6,879,813 |
| Jan 9, 2026 | 35.55 | 35.89 | 35.00 | 35.08 | 35.08 | -1.32% | 5,588,782 |
| Jan 8, 2026 | 36.55 | 36.69 | 35.38 | 35.55 | 35.55 | -2.90% | 7,052,490 |
| Jan 7, 2026 | 36.51 | 36.85 | 36.40 | 36.61 | 36.61 | -0.11% | 3,550,016 |
| Jan 6, 2026 | 36.71 | 37.59 | 36.56 | 36.65 | 36.65 | -0.41% | 6,617,271 |
| Jan 5, 2026 | 37.58 | 38.02 | 36.56 | 36.80 | 36.80 | -1.15% | 8,933,067 |
| Jan 2, 2026 | 36.29 | 37.35 | 36.22 | 37.23 | 37.23 | 2.59% | 12,005,860 |
| Jan 1, 2026 | 36.00 | 36.41 | 35.80 | 36.29 | 36.29 | 0.44% | 5,902,372 |
| Dec 31, 2025 | 35.93 | 36.78 | 35.47 | 36.13 | 36.13 | 0.92% | 15,141,620 |
| Dec 30, 2025 | 33.97 | 36.35 | 33.76 | 35.80 | 35.80 | 5.79% | 25,327,390 |
| Dec 29, 2025 | 33.93 | 34.00 | 33.80 | 33.84 | 33.84 | -0.27% | 2,712,753 |
| Dec 26, 2025 | 33.81 | 34.07 | 33.71 | 33.93 | 33.93 | 0.03% | 3,999,606 |
| Dec 24, 2025 | 33.99 | 34.07 | 33.84 | 33.92 | 33.92 | -0.06% | 5,832,944 |
| Dec 23, 2025 | 34.25 | 34.25 | 33.89 | 33.94 | 33.94 | -0.50% | 7,113,342 |
| Dec 22, 2025 | 34.21 | 34.44 | 34.02 | 34.11 | 34.11 | 0.35% | 6,672,794 |
| Dec 19, 2025 | 34.20 | 34.37 | 33.88 | 33.99 | 33.99 | -0.26% | 9,141,276 |
| Dec 18, 2025 | 34.10 | 34.75 | 33.81 | 34.08 | 34.08 | -0.64% | 18,280,160 |
| Dec 17, 2025 | 35.80 | 35.80 | 34.15 | 34.30 | 34.30 | -6.21% | 35,660,310 |
| Dec 16, 2025 | 36.80 | 37.01 | 36.45 | 36.57 | 36.57 | -1.08% | 2,113,780 |
| Dec 15, 2025 | 37.00 | 37.10 | 36.66 | 36.97 | 36.97 | -0.16% | 2,722,086 |
| Dec 12, 2025 | 37.09 | 37.40 | 36.91 | 37.03 | 37.03 | 0.08% | 3,236,147 |
| Dec 11, 2025 | 36.70 | 37.11 | 36.41 | 37.00 | 37.00 | 0.98% | 3,744,038 |
| Dec 10, 2025 | 36.75 | 37.68 | 36.41 | 36.64 | 36.64 | -0.46% | 5,037,940 |
| Dec 9, 2025 | 36.70 | 37.00 | 35.84 | 36.81 | 36.81 | -0.11% | 7,194,057 |
| Dec 8, 2025 | 37.73 | 37.73 | 36.55 | 36.85 | 36.85 | -2.46% | 5,909,126 |
| Dec 5, 2025 | 37.79 | 38.00 | 37.51 | 37.78 | 37.78 | -0.03% | 4,899,159 |
| Dec 4, 2025 | 38.10 | 38.16 | 37.68 | 37.79 | 37.79 | -0.97% | 4,382,999 |
| Dec 3, 2025 | 38.52 | 38.63 | 37.99 | 38.16 | 38.16 | -0.93% | 5,176,989 |
| Dec 2, 2025 | 38.88 | 39.10 | 38.45 | 38.52 | 38.52 | -0.85% | 6,445,954 |
| Dec 1, 2025 | 38.90 | 39.38 | 38.75 | 38.85 | 38.85 | 0.15% | 5,477,877 |
| Nov 28, 2025 | 39.09 | 39.22 | 38.74 | 38.79 | 38.79 | -1.10% | 4,392,417 |
| Nov 27, 2025 | 39.60 | 39.74 | 39.03 | 39.22 | 39.22 | -0.76% | 4,723,495 |
| Nov 26, 2025 | 39.83 | 40.30 | 39.36 | 39.52 | 39.52 | 1.75% | 16,297,540 |
| Nov 25, 2025 | 38.90 | 39.00 | 38.16 | 38.84 | 38.84 | 1.07% | 5,390,274 |
| Nov 24, 2025 | 39.00 | 39.28 | 38.25 | 38.43 | 38.43 | -1.18% | 5,183,355 |
| Nov 21, 2025 | 39.29 | 39.44 | 38.77 | 38.89 | 38.89 | -1.39% | 4,576,679 |
| Nov 20, 2025 | 40.25 | 40.37 | 39.40 | 39.44 | 39.44 | -1.69% | 6,151,706 |
| Nov 19, 2025 | 39.89 | 40.25 | 39.37 | 40.12 | 40.12 | 0.58% | 8,193,083 |
| Nov 18, 2025 | 40.25 | 40.54 | 39.74 | 39.89 | 39.89 | -0.89% | 8,042,463 |
| Nov 17, 2025 | 38.80 | 40.74 | 38.80 | 40.25 | 40.25 | 3.76% | 21,656,290 |
| Nov 14, 2025 | 38.84 | 39.09 | 38.58 | 38.79 | 38.79 | -0.13% | 4,033,664 |
| Nov 13, 2025 | 39.00 | 39.17 | 38.70 | 38.84 | 38.84 | -0.33% | 4,029,934 |
| Nov 12, 2025 | 39.19 | 39.48 | 38.82 | 38.97 | 38.97 | -0.41% | 4,752,196 |
| Nov 11, 2025 | 39.51 | 39.76 | 38.83 | 39.13 | 39.13 | -1.76% | 5,513,460 |
| Nov 10, 2025 | 39.81 | 40.08 | 39.33 | 39.83 | 39.83 | 0.61% | 6,504,315 |
| Nov 7, 2025 | 38.75 | 39.85 | 38.01 | 39.59 | 39.59 | 2.25% | 10,168,800 |
| Nov 6, 2025 | 39.74 | 40.14 | 38.59 | 38.72 | 38.72 | -2.10% | 7,979,437 |
| Nov 4, 2025 | 40.44 | 40.49 | 39.45 | 39.55 | 39.55 | -2.22% | 9,079,597 |
| Nov 3, 2025 | 40.31 | 41.14 | 40.01 | 40.45 | 40.45 | 0.85% | 13,780,540 |
| Oct 31, 2025 | 39.85 | 41.29 | 39.78 | 40.11 | 40.11 | 0.20% | 19,950,250 |
| Oct 30, 2025 | 40.50 | 40.62 | 39.95 | 40.03 | 40.03 | -1.14% | 5,840,352 |
| Oct 29, 2025 | 40.70 | 40.77 | 40.25 | 40.49 | 40.49 | -0.25% | 7,079,902 |
| Oct 28, 2025 | 40.20 | 41.09 | 40.00 | 40.59 | 40.59 | 0.52% | 14,317,210 |
| Oct 27, 2025 | 39.70 | 41.00 | 39.45 | 40.38 | 40.38 | 2.10% | 10,650,710 |
| Oct 24, 2025 | 40.15 | 40.17 | 39.37 | 39.55 | 39.55 | -1.49% | 8,249,187 |
| Oct 23, 2025 | 40.59 | 41.80 | 40.00 | 40.15 | 40.15 | -1.28% | 22,069,200 |
| Oct 21, 2025 | 40.40 | 40.75 | 40.20 | 40.67 | 40.67 | 1.27% | 4,025,004 |
| Oct 20, 2025 | 38.90 | 40.99 | 38.70 | 40.16 | 40.16 | 3.43% | 26,179,340 |
| Oct 17, 2025 | 40.35 | 40.35 | 38.76 | 38.83 | 38.83 | -2.36% | 13,114,300 |
| Oct 16, 2025 | 40.60 | 41.05 | 39.55 | 39.77 | 39.77 | -1.14% | 26,290,090 |
| Oct 15, 2025 | 38.80 | 40.48 | 38.51 | 40.23 | 40.23 | 4.22% | 15,203,170 |
| Oct 14, 2025 | 39.75 | 39.77 | 38.45 | 38.60 | 38.60 | -3.02% | 8,597,175 |
| Oct 13, 2025 | 40.22 | 40.30 | 39.45 | 39.80 | 39.80 | -1.07% | 4,463,916 |