Indian Overseas Bank IOB

NSE · India · Finance

INR 30.38-0.58 (-1.87%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 30.96	+0.03%	INR 31.00	INR 31.54	INR 30.80	2.52M
2026-09-29	INR 30.95	-2.49%	INR 31.74	INR 31.98	INR 30.51	15.85M
2026-09-28	INR 31.74	-0.75%	INR 31.97	INR 32.10	INR 31.22	3.11M
2026-09-25	INR 31.98	+0.19%	INR 31.92	INR 32.14	INR 31.82	1.10M
2026-09-24	INR 31.92	-0.65%	INR 32.09	INR 32.13	INR 31.81	1.87M
2026-09-23	INR 32.13	+0.66%	INR 31.83	INR 32.25	INR 31.83	1.36M
2026-09-22	INR 31.92	-0.44%	INR 32.06	INR 32.20	INR 31.85	1.48M
2026-09-21	INR 32.06	-0.34%	INR 32.29	INR 32.29	INR 32.00	1.39M
2026-09-18	INR 32.17	+0.22%	INR 32.18	INR 32.32	INR 32.00	1.95M
2026-09-17	INR 32.10	+0.03%	INR 32.00	INR 32.50	INR 32.00	1.11M
2026-09-16	INR 32.09	-0.90%	INR 32.49	INR 32.49	INR 31.95	1.80M
2026-09-15	INR 32.38	-2.09%	INR 33.24	INR 33.30	INR 32.12	2.20M
2026-09-14	INR 33.07	0.00%	INR 33.07	INR 33.07	INR 33.07	0
2026-09-11	INR 33.07	+0.64%	INR 32.70	INR 33.14	INR 32.54	1.93M
2026-09-10	INR 32.86	-0.36%	INR 33.00	INR 33.24	INR 32.77	1.62M
2026-09-09	INR 32.98	-1.08%	INR 33.43	INR 33.43	INR 32.92	1.41M
2026-09-08	INR 33.34	+0.73%	INR 33.10	INR 33.45	INR 32.90	1.40M
2026-09-07	INR 33.10	-1.34%	INR 33.55	INR 33.63	INR 33.02	1.51M
2026-09-04	INR 33.55	+0.96%	INR 33.31	INR 33.64	INR 33.02	2.67M
2026-09-03	INR 33.23	+1.68%	INR 32.75	INR 33.40	INR 32.68	4.75M
2026-09-02	INR 32.68	+1.27%	INR 32.15	INR 32.84	INR 31.83	3.85M
2026-09-01	INR 32.27	-0.62%	INR 32.50	INR 32.51	INR 32.06	1.78M
2026-08-31	INR 32.47	-1.04%	INR 32.78	INR 32.78	INR 32.40	2.32M
2026-08-28	INR 32.81	-0.27%	INR 33.00	INR 33.00	INR 32.62	1.29M
2026-08-27	INR 32.90	-0.60%	INR 33.20	INR 33.23	INR 32.80	1.80M
2026-08-26	INR 33.10	+0.21%	INR 33.19	INR 33.53	INR 33.05	1.58M
2026-08-25	INR 33.03	-0.45%	INR 33.25	INR 33.45	INR 32.92	2.48M
2026-08-24	INR 33.18	+0.52%	INR 33.04	INR 33.40	INR 32.90	2.49M
2026-08-21	INR 33.01	-0.45%	INR 33.39	INR 33.39	INR 32.94	2.38M
2026-08-20	INR 33.16	-0.06%	INR 33.23	INR 33.40	INR 33.14	1.14M
2026-08-19	INR 33.18	-0.27%	INR 33.50	INR 33.50	INR 33.09	1.43M
2026-08-18	INR 33.27	-1.16%	INR 33.70	INR 33.76	INR 33.16	2.09M
2026-08-17	INR 33.66	+0.21%	INR 33.60	INR 33.72	INR 33.20	2.26M
2026-08-14	INR 33.59	-0.42%	INR 33.73	INR 33.73	INR 33.51	1.96M
2026-08-13	INR 33.73	-0.33%	INR 34.00	INR 34.10	INR 33.67	1.56M
2026-08-12	INR 33.84	-1.08%	INR 34.30	INR 34.51	INR 33.71	3.19M
2026-08-11	INR 34.21	+0.97%	INR 33.88	INR 34.25	INR 33.59	3.19M
2026-08-10	INR 33.88	-1.11%	INR 34.35	INR 34.35	INR 33.81	2.26M
2026-08-07	INR 34.26	-1.55%	INR 34.80	INR 34.80	INR 34.15	2.29M
2026-08-06	INR 34.80	+1.75%	INR 34.37	INR 35.00	INR 34.01	3.16M
2026-08-05	INR 34.20	-0.26%	INR 34.49	INR 34.74	INR 34.06	2.32M
2026-08-04	INR 34.29	+0.56%	INR 34.11	INR 34.49	INR 34.05	1.71M
2026-08-03	INR 34.10	+0.59%	INR 34.29	INR 34.60	INR 34.01	2.43M
2026-07-31	INR 33.90	+0.50%	INR 33.85	INR 34.18	INR 33.67	1.58M
2026-07-30	INR 33.73	-0.18%	INR 33.80	INR 33.87	INR 33.50	2.10M
2026-07-29	INR 33.79	-0.15%	INR 34.00	INR 34.07	INR 33.72	1.48M
2026-07-28	INR 33.84	-0.82%	INR 34.00	INR 34.20	INR 33.81	1.51M
2026-07-27	INR 34.12	+0.71%	INR 34.35	INR 34.53	INR 34.02	2.15M
2026-07-24	INR 33.88	+0.18%	INR 33.73	INR 34.00	INR 33.23	2.79M
2026-07-23	INR 33.82	-2.23%	INR 34.60	INR 34.64	INR 33.65	3.87M
2026-07-22	INR 34.59	-1.87%	INR 35.34	INR 35.36	INR 34.49	3.92M
2026-07-21	INR 35.25	+0.71%	INR 35.19	INR 36.20	INR 34.95	19.13M
2026-07-20	INR 35.00	+3.40%	INR 34.00	INR 35.50	INR 33.92	30.73M
2026-07-17	INR 33.85	+0.18%	INR 33.80	INR 33.95	INR 33.55	1.66M
2026-07-16	INR 33.79	+0.03%	INR 33.78	INR 33.88	INR 33.64	1.48M
2026-07-15	INR 33.78	+0.30%	INR 33.75	INR 34.16	INR 33.62	2.22M
2026-07-14	INR 33.68	-1.38%	INR 33.95	INR 34.20	INR 33.56	2.48M
2026-07-13	INR 34.15	-1.24%	INR 34.49	INR 34.94	INR 33.82	4.60M
2026-07-10	INR 34.58	+2.43%	INR 33.85	INR 34.87	INR 33.85	3.78M
2026-07-09	INR 33.76	+0.87%	INR 33.50	INR 33.90	INR 33.33	1.77M
2026-07-08	INR 33.47	-1.65%	INR 34.03	INR 34.53	INR 33.28	4.15M
2026-07-07	INR 34.03	-0.50%	INR 34.23	INR 34.28	INR 33.85	1.93M
2026-07-06	INR 34.20	-0.49%	INR 34.30	INR 34.50	INR 34.11	1.45M
2026-07-03	INR 34.37	-0.26%	INR 34.59	INR 34.67	INR 34.30	2.73M
2026-07-02	INR 34.46	+0.85%	INR 34.24	INR 34.70	INR 34.24	2.12M
2026-07-01	INR 34.17	+0.23%	INR 34.19	INR 34.42	INR 34.00	1.99M
2026-06-30	INR 34.09	+0.24%	INR 34.15	INR 34.40	INR 33.97	1.89M
2026-06-29	INR 34.01	-1.33%	INR 34.31	INR 34.58	INR 33.91	3.52M
2026-06-26	INR 34.47	0.00%	INR 34.47	INR 34.47	INR 34.47	0
2026-06-25	INR 34.47	-1.23%	INR 35.00	INR 35.14	INR 34.33	2.38M
2026-06-24	INR 34.90	-0.14%	INR 34.88	INR 35.24	INR 34.60	2.52M
2026-06-23	INR 34.95	-1.22%	INR 35.38	INR 35.49	INR 34.90	4.18M
2026-06-22	INR 35.38	+0.83%	INR 35.20	INR 35.58	INR 34.92	3.99M
2026-06-19	INR 35.09	-0.40%	INR 35.19	INR 35.28	INR 34.75	4.84M
2026-06-18	INR 35.23	-0.98%	INR 35.79	INR 35.90	INR 35.15	5.71M
2026-06-17	INR 35.58	+4.55%	INR 34.05	INR 36.53	INR 33.88	30.78M
2026-06-16	INR 34.03	+0.56%	INR 34.00	INR 34.13	INR 33.82	2.05M
2026-06-15	INR 33.84	+1.41%	INR 33.80	INR 34.25	INR 33.72	3.48M
2026-06-12	INR 33.37	+2.93%	INR 32.51	INR 33.48	INR 32.51	4.19M
2026-06-11	INR 32.42	-2.53%	INR 33.24	INR 33.24	INR 32.26	3.60M
2026-06-10	INR 33.26	-0.51%	INR 33.50	INR 33.90	INR 33.15	4.20M
2026-06-09	INR 33.43	+2.20%	INR 32.75	INR 33.59	INR 32.75	5.24M
2026-06-08	INR 32.71	-0.67%	INR 32.75	INR 33.22	INR 32.50	2.37M
2026-06-05	INR 32.93	+0.03%	INR 32.95	INR 33.24	INR 32.72	5.08M
2026-06-04	INR 32.92	-0.27%	INR 33.00	INR 33.14	INR 32.80	2.09M
2026-06-03	INR 33.01	+0.58%	INR 32.90	INR 33.14	INR 32.60	2.75M
2026-06-02	INR 32.82	-0.39%	INR 32.95	INR 33.14	INR 32.44	3.29M
2026-06-01	INR 32.95	-1.41%	INR 33.66	INR 33.70	INR 32.56	3.39M
2026-05-29	INR 33.42	-1.36%	INR 33.88	INR 34.06	INR 33.10	3.50M
2026-05-28	INR 33.88	0.00%	INR 33.88	INR 33.88	INR 33.88	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 30.96	+0.03%	INR 31.00	INR 31.54	INR 30.80	2.52M
2026-09-29	INR 30.95	-2.49%	INR 31.74	INR 31.98	INR 30.51	15.85M
2026-09-28	INR 31.74	-0.75%	INR 31.97	INR 32.10	INR 31.22	3.11M
2026-09-25	INR 31.98	+0.19%	INR 31.92	INR 32.14	INR 31.82	1.10M
2026-09-24	INR 31.92	-0.65%	INR 32.09	INR 32.13	INR 31.81	1.87M
2026-09-23	INR 32.13	+0.66%	INR 31.83	INR 32.25	INR 31.83	1.36M
2026-09-22	INR 31.92	-0.44%	INR 32.06	INR 32.20	INR 31.85	1.48M
2026-09-21	INR 32.06	-0.34%	INR 32.29	INR 32.29	INR 32.00	1.39M
2026-09-18	INR 32.17	+0.22%	INR 32.18	INR 32.32	INR 32.00	1.95M
2026-09-17	INR 32.10	+0.03%	INR 32.00	INR 32.50	INR 32.00	1.11M
2026-09-16	INR 32.09	-0.90%	INR 32.49	INR 32.49	INR 31.95	1.80M
2026-09-15	INR 32.38	-2.09%	INR 33.24	INR 33.30	INR 32.12	2.20M
2026-09-14	INR 33.07	0.00%	INR 33.07	INR 33.07	INR 33.07	0
2026-09-11	INR 33.07	+0.64%	INR 32.70	INR 33.14	INR 32.54	1.93M
2026-09-10	INR 32.86	-0.36%	INR 33.00	INR 33.24	INR 32.77	1.62M
2026-09-09	INR 32.98	-1.08%	INR 33.43	INR 33.43	INR 32.92	1.41M
2026-09-08	INR 33.34	+0.73%	INR 33.10	INR 33.45	INR 32.90	1.40M
2026-09-07	INR 33.10	-1.34%	INR 33.55	INR 33.63	INR 33.02	1.51M
2026-09-04	INR 33.55	+0.96%	INR 33.31	INR 33.64	INR 33.02	2.67M
2026-09-03	INR 33.23	+1.68%	INR 32.75	INR 33.40	INR 32.68	4.75M
2026-09-02	INR 32.68	+1.27%	INR 32.15	INR 32.84	INR 31.83	3.85M
2026-09-01	INR 32.27	-0.62%	INR 32.50	INR 32.51	INR 32.06	1.78M
2026-08-31	INR 32.47	-1.04%	INR 32.78	INR 32.78	INR 32.40	2.32M
2026-08-28	INR 32.81	-0.27%	INR 33.00	INR 33.00	INR 32.62	1.29M
2026-08-27	INR 32.90	-0.60%	INR 33.20	INR 33.23	INR 32.80	1.80M
2026-08-26	INR 33.10	+0.21%	INR 33.19	INR 33.53	INR 33.05	1.58M
2026-08-25	INR 33.03	-0.45%	INR 33.25	INR 33.45	INR 32.92	2.48M
2026-08-24	INR 33.18	+0.52%	INR 33.04	INR 33.40	INR 32.90	2.49M
2026-08-21	INR 33.01	-0.45%	INR 33.39	INR 33.39	INR 32.94	2.38M
2026-08-20	INR 33.16	-0.06%	INR 33.23	INR 33.40	INR 33.14	1.14M
2026-08-19	INR 33.18	-0.27%	INR 33.50	INR 33.50	INR 33.09	1.43M
2026-08-18	INR 33.27	-1.16%	INR 33.70	INR 33.76	INR 33.16	2.09M
2026-08-17	INR 33.66	+0.21%	INR 33.60	INR 33.72	INR 33.20	2.26M
2026-08-14	INR 33.59	-0.42%	INR 33.73	INR 33.73	INR 33.51	1.96M
2026-08-13	INR 33.73	-0.33%	INR 34.00	INR 34.10	INR 33.67	1.56M
2026-08-12	INR 33.84	-1.08%	INR 34.30	INR 34.51	INR 33.71	3.19M
2026-08-11	INR 34.21	+0.97%	INR 33.88	INR 34.25	INR 33.59	3.19M
2026-08-10	INR 33.88	-1.11%	INR 34.35	INR 34.35	INR 33.81	2.26M
2026-08-07	INR 34.26	-1.55%	INR 34.80	INR 34.80	INR 34.15	2.29M
2026-08-06	INR 34.80	+1.75%	INR 34.37	INR 35.00	INR 34.01	3.16M
2026-08-05	INR 34.20	-0.26%	INR 34.49	INR 34.74	INR 34.06	2.32M
2026-08-04	INR 34.29	+0.56%	INR 34.11	INR 34.49	INR 34.05	1.71M
2026-08-03	INR 34.10	+0.59%	INR 34.29	INR 34.60	INR 34.01	2.43M
2026-07-31	INR 33.90	+0.50%	INR 33.85	INR 34.18	INR 33.67	1.58M
2026-07-30	INR 33.73	-0.18%	INR 33.80	INR 33.87	INR 33.50	2.10M
2026-07-29	INR 33.79	-0.15%	INR 34.00	INR 34.07	INR 33.72	1.48M
2026-07-28	INR 33.84	-0.82%	INR 34.00	INR 34.20	INR 33.81	1.51M
2026-07-27	INR 34.12	+0.71%	INR 34.35	INR 34.53	INR 34.02	2.15M
2026-07-24	INR 33.88	+0.18%	INR 33.73	INR 34.00	INR 33.23	2.79M
2026-07-23	INR 33.82	-2.23%	INR 34.60	INR 34.64	INR 33.65	3.87M
2026-07-22	INR 34.59	-1.87%	INR 35.34	INR 35.36	INR 34.49	3.92M
2026-07-21	INR 35.25	+0.71%	INR 35.19	INR 36.20	INR 34.95	19.13M
2026-07-20	INR 35.00	+3.40%	INR 34.00	INR 35.50	INR 33.92	30.73M
2026-07-17	INR 33.85	+0.18%	INR 33.80	INR 33.95	INR 33.55	1.66M
2026-07-16	INR 33.79	+0.03%	INR 33.78	INR 33.88	INR 33.64	1.48M
2026-07-15	INR 33.78	+0.30%	INR 33.75	INR 34.16	INR 33.62	2.22M
2026-07-14	INR 33.68	-1.38%	INR 33.95	INR 34.20	INR 33.56	2.48M
2026-07-13	INR 34.15	-1.24%	INR 34.49	INR 34.94	INR 33.82	4.60M
2026-07-10	INR 34.58	+2.43%	INR 33.85	INR 34.87	INR 33.85	3.78M
2026-07-09	INR 33.76	+0.87%	INR 33.50	INR 33.90	INR 33.33	1.77M
2026-07-08	INR 33.47	-1.65%	INR 34.03	INR 34.53	INR 33.28	4.15M
2026-07-07	INR 34.03	-0.50%	INR 34.23	INR 34.28	INR 33.85	1.93M
2026-07-06	INR 34.20	-0.49%	INR 34.30	INR 34.50	INR 34.11	1.45M
2026-07-03	INR 34.37	-0.26%	INR 34.59	INR 34.67	INR 34.30	2.73M
2026-07-02	INR 34.46	+0.85%	INR 34.24	INR 34.70	INR 34.24	2.12M
2026-07-01	INR 34.17	+0.23%	INR 34.19	INR 34.42	INR 34.00	1.99M
2026-06-30	INR 34.09	+0.24%	INR 34.15	INR 34.40	INR 33.97	1.89M
2026-06-29	INR 34.01	-1.33%	INR 34.31	INR 34.58	INR 33.91	3.52M
2026-06-26	INR 34.47	0.00%	INR 34.47	INR 34.47	INR 34.47	0
2026-06-25	INR 34.47	-1.23%	INR 35.00	INR 35.14	INR 34.33	2.38M
2026-06-24	INR 34.90	-0.14%	INR 34.88	INR 35.24	INR 34.60	2.52M
2026-06-23	INR 34.95	-1.22%	INR 35.38	INR 35.49	INR 34.90	4.18M
2026-06-22	INR 35.38	+0.83%	INR 35.20	INR 35.58	INR 34.92	3.99M
2026-06-19	INR 35.09	-0.40%	INR 35.19	INR 35.28	INR 34.75	4.84M
2026-06-18	INR 35.23	-0.98%	INR 35.79	INR 35.90	INR 35.15	5.71M
2026-06-17	INR 35.58	+4.55%	INR 34.05	INR 36.53	INR 33.88	30.78M
2026-06-16	INR 34.03	+0.56%	INR 34.00	INR 34.13	INR 33.82	2.05M
2026-06-15	INR 33.84	+1.41%	INR 33.80	INR 34.25	INR 33.72	3.48M
2026-06-12	INR 33.37	+2.93%	INR 32.51	INR 33.48	INR 32.51	4.19M
2026-06-11	INR 32.42	-2.53%	INR 33.24	INR 33.24	INR 32.26	3.60M
2026-06-10	INR 33.26	-0.51%	INR 33.50	INR 33.90	INR 33.15	4.20M
2026-06-09	INR 33.43	+2.20%	INR 32.75	INR 33.59	INR 32.75	5.24M
2026-06-08	INR 32.71	-0.67%	INR 32.75	INR 33.22	INR 32.50	2.37M
2026-06-05	INR 32.93	+0.03%	INR 32.95	INR 33.24	INR 32.72	5.08M
2026-06-04	INR 32.92	-0.27%	INR 33.00	INR 33.14	INR 32.80	2.09M
2026-06-03	INR 33.01	+0.58%	INR 32.90	INR 33.14	INR 32.60	2.75M
2026-06-02	INR 32.82	-0.39%	INR 32.95	INR 33.14	INR 32.44	3.29M
2026-06-01	INR 32.95	-1.41%	INR 33.66	INR 33.70	INR 32.56	3.39M
2026-05-29	INR 33.42	-1.36%	INR 33.88	INR 34.06	INR 33.10	3.50M
2026-05-28	INR 33.88	0.00%	INR 33.88	INR 33.88	INR 33.88	0