Indian Overseas Bank (NSE:IOB)
India · Delayed Price · Currency is INR 38.25
-0.64 (-1.65%)
Sep 26, 2025, 3:30 PM IST
Indian Overseas Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.89 | 39.07 | 37.84 | 38.20 | 38.20 | -1.77% | 4,892,084 |
| Sep 25, 2025 | 39.53 | 39.99 | 38.65 | 38.89 | 38.89 | -1.62% | 6,081,524 |
| Sep 24, 2025 | 40.00 | 41.08 | 39.40 | 39.53 | 39.53 | -0.30% | 14,041,803 |
| Sep 23, 2025 | 39.81 | 40.00 | 39.18 | 39.65 | 39.65 | -0.38% | 6,603,921 |
| Sep 22, 2025 | 41.13 | 41.24 | 39.72 | 39.80 | 39.80 | -2.64% | 10,795,550 |
| Sep 19, 2025 | 40.46 | 41.32 | 40.23 | 40.88 | 40.88 | 1.67% | 78,558,593 |
| Sep 18, 2025 | 40.90 | 40.90 | 40.10 | 40.21 | 40.21 | -0.91% | 9,053,775 |
| Sep 17, 2025 | 40.25 | 40.66 | 40.05 | 40.58 | 40.58 | 1.17% | 20,467,425 |
| Sep 16, 2025 | 40.00 | 40.58 | 39.80 | 40.11 | 40.11 | 0.33% | 8,941,296 |
| Sep 15, 2025 | 39.73 | 40.16 | 39.41 | 39.98 | 39.98 | 1.39% | 7,543,665 |
| Sep 12, 2025 | 39.62 | 39.80 | 39.32 | 39.43 | 39.43 | -0.03% | 3,481,664 |
| Sep 11, 2025 | 39.50 | 40.20 | 39.33 | 39.44 | 39.44 | -0.35% | 8,351,792 |
| Sep 10, 2025 | 38.99 | 40.00 | 38.98 | 39.58 | 39.58 | 1.70% | 9,653,766 |
| Sep 9, 2025 | 39.05 | 39.18 | 38.59 | 38.92 | 38.92 | -0.41% | 4,504,186 |
| Sep 8, 2025 | 38.64 | 39.50 | 38.57 | 39.08 | 39.08 | 1.53% | 5,855,609 |
| Sep 5, 2025 | 38.04 | 38.60 | 37.72 | 38.49 | 38.49 | 1.40% | 5,041,667 |
| Sep 4, 2025 | 39.82 | 39.87 | 37.72 | 37.96 | 37.96 | -3.83% | 9,898,557 |
| Sep 3, 2025 | 40.00 | 40.28 | 39.40 | 39.47 | 39.47 | -1.33% | 8,324,086 |
| Sep 2, 2025 | 38.87 | 40.52 | 38.73 | 40.00 | 40.00 | 2.91% | 20,550,322 |
| Sep 1, 2025 | 37.98 | 38.95 | 37.90 | 38.87 | 38.87 | 2.05% | 6,276,708 |
| Aug 29, 2025 | 38.01 | 38.35 | 37.85 | 38.09 | 38.09 | -0.24% | 4,105,188 |
| Aug 28, 2025 | 37.60 | 38.44 | 37.59 | 38.18 | 38.18 | - | 5,179,440 |
| Aug 26, 2025 | 38.06 | 38.62 | 37.84 | 38.18 | 38.18 | -0.08% | 5,097,524 |
| Aug 25, 2025 | 38.85 | 38.98 | 38.05 | 38.21 | 38.21 | 0.37% | 6,911,302 |
| Aug 22, 2025 | 38.16 | 38.82 | 37.90 | 38.07 | 38.07 | -0.91% | 4,035,353 |
| Aug 21, 2025 | 38.04 | 38.89 | 37.90 | 38.42 | 38.42 | 0.73% | 5,385,366 |
| Aug 20, 2025 | 37.52 | 38.45 | 37.52 | 38.14 | 38.14 | 0.85% | 3,757,015 |
| Aug 19, 2025 | 36.35 | 37.94 | 36.32 | 37.82 | 37.82 | 3.16% | 6,807,640 |
| Aug 18, 2025 | 36.65 | 36.99 | 36.50 | 36.66 | 36.66 | 1.35% | 3,506,267 |
| Aug 14, 2025 | 36.25 | 36.33 | 35.97 | 36.17 | 36.17 | 0.14% | 2,337,002 |
| Aug 13, 2025 | 36.40 | 36.64 | 36.05 | 36.12 | 36.12 | -0.17% | 2,838,561 |
| Aug 12, 2025 | 36.04 | 36.27 | 35.93 | 36.18 | 36.18 | 0.50% | 2,375,020 |
| Aug 11, 2025 | 36.19 | 36.19 | 35.51 | 36.00 | 36.00 | 0.53% | 3,098,058 |
| Aug 8, 2025 | 36.25 | 36.69 | 35.65 | 35.81 | 35.81 | -0.91% | 3,662,781 |
| Aug 7, 2025 | 36.16 | 36.38 | 35.54 | 36.14 | 36.14 | -0.71% | 4,558,070 |
| Aug 6, 2025 | 36.89 | 37.15 | 36.25 | 36.40 | 36.40 | -1.36% | 3,941,451 |
| Aug 5, 2025 | 37.04 | 37.33 | 36.80 | 36.90 | 36.90 | -0.38% | 2,517,783 |
| Aug 4, 2025 | 36.95 | 37.20 | 36.65 | 37.04 | 37.04 | 0.62% | 3,248,540 |
| Aug 1, 2025 | 37.56 | 37.67 | 36.56 | 36.81 | 36.81 | -2.00% | 2,963,737 |
| Jul 31, 2025 | 37.44 | 37.88 | 37.20 | 37.56 | 37.56 | -1.03% | 2,931,308 |
| Jul 30, 2025 | 37.82 | 38.36 | 37.82 | 37.95 | 37.95 | 0.08% | 1,973,167 |
| Jul 29, 2025 | 37.55 | 38.08 | 37.34 | 37.92 | 37.92 | 0.48% | 3,727,233 |
| Jul 28, 2025 | 38.45 | 38.60 | 37.56 | 37.74 | 37.74 | -1.85% | 4,363,563 |
| Jul 25, 2025 | 38.92 | 39.13 | 38.20 | 38.45 | 38.45 | -1.26% | 4,263,067 |
| Jul 24, 2025 | 39.00 | 39.30 | 38.75 | 38.94 | 38.94 | -0.38% | 3,796,478 |
| Jul 23, 2025 | 39.13 | 39.32 | 38.90 | 39.09 | 39.09 | -0.38% | 4,196,333 |
| Jul 22, 2025 | 40.00 | 40.00 | 39.07 | 39.24 | 39.24 | -1.53% | 4,922,584 |
| Jul 21, 2025 | 40.65 | 40.75 | 39.75 | 39.85 | 39.85 | 0.15% | 9,404,048 |
| Jul 18, 2025 | 39.95 | 40.64 | 39.24 | 39.79 | 39.79 | -0.10% | 24,107,962 |
| Jul 17, 2025 | 39.95 | 40.24 | 39.61 | 39.83 | 39.83 | 0.38% | 5,476,421 |