Indian Overseas Bank (IOB.NS)

Compare

36.44

+1.01

+(2.85%)

At close: 3:30:03 PM GMT+5:30

Currency in INR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	35.44	36.66	35.30	36.44	36.44	12,993,362
Apr 15, 2025	35.69	35.80	35.12	35.43	35.43	7,557,889
Apr 11, 2025	36.21	36.25	34.67	34.93	34.93	8,208,240
Apr 9, 2025	35.75	35.90	35.00	35.18	35.18	4,932,876
Apr 8, 2025	35.90	36.17	35.10	35.83	35.83	6,497,879
Apr 7, 2025	34.00	35.50	33.50	34.83	34.83	11,308,273
Apr 4, 2025	37.90	38.40	36.62	36.83	36.83	9,424,803
Apr 3, 2025	37.06	38.23	36.84	37.66	37.66	15,102,282
Apr 2, 2025	37.80	38.28	35.80	37.43	37.43	24,917,114
Apr 1, 2025	39.00	39.05	37.60	37.70	37.70	12,058,764
Mar 28, 2025	39.00	40.41	38.85	38.97	38.97	43,736,167
Mar 27, 2025	42.40	42.75	41.50	41.75	41.75	19,390,490
Mar 26, 2025	42.50	45.15	42.25	42.51	42.51	14,292,450
Mar 25, 2025	44.75	44.99	42.55	42.77	42.77	8,169,669
Mar 24, 2025	43.91	45.09	43.90	44.47	44.47	7,952,521
Mar 21, 2025	42.99	43.80	42.70	43.56	43.56	7,215,793
Mar 20, 2025	44.42	44.77	42.86	43.00	43.00	6,379,044
Mar 19, 2025	42.43	44.10	42.43	43.83	43.83	4,788,697
Mar 18, 2025	41.10	41.10	41.10	41.10	41.10	-
Mar 17, 2025	42.04	42.15	41.02	41.10	41.10	3,203,730
Mar 13, 2025	42.16	42.56	41.44	41.54	41.54	2,822,442
Mar 12, 2025	42.62	43.18	41.95	42.09	42.09	3,183,384
Mar 11, 2025	42.71	43.26	42.30	42.60	42.60	3,315,230
Mar 10, 2025	44.68	45.02	42.89	43.41	43.41	3,270,666
Mar 7, 2025	44.30	45.14	44.02	44.67	44.67	3,410,958
Mar 6, 2025	44.50	45.08	44.15	44.36	44.36	3,522,773
Mar 5, 2025	42.99	44.15	42.86	43.99	43.99	4,118,839
Mar 4, 2025	41.16	43.36	40.52	42.99	42.99	6,252,615
Mar 3, 2025	43.00	43.51	41.01	41.71	41.71	9,922,401
Feb 28, 2025	45.01	45.12	43.20	43.53	43.53	3,898,293
Feb 27, 2025	46.30	46.84	45.40	45.60	45.60	2,699,997
Feb 25, 2025	47.00	47.90	45.85	46.23	46.23	5,727,515
Feb 24, 2025	46.30	46.49	45.38	46.18	46.18	2,253,429
Feb 21, 2025	46.80	47.95	46.35	46.61	46.61	3,141,246
Feb 20, 2025	46.00	47.63	45.80	47.20	47.20	3,364,313
Feb 19, 2025	45.00	46.46	44.48	46.30	46.30	3,191,340
Feb 18, 2025	46.10	46.30	44.72	45.18	45.18	3,871,176
Feb 17, 2025	46.34	46.44	45.00	46.13	46.13	4,789,272
Feb 14, 2025	48.19	48.35	46.26	46.58	46.58	3,677,228
Feb 13, 2025	48.00	48.67	47.83	48.19	48.19	3,007,173
Feb 12, 2025	48.08	48.35	45.97	47.74	47.74	5,663,480
Feb 11, 2025	49.80	49.85	47.91	48.17	48.17	2,985,402
Feb 10, 2025	50.30	50.30	49.21	49.53	49.53	2,216,534
Feb 7, 2025	51.00	51.68	50.14	50.37	50.37	4,591,431
Feb 6, 2025	51.77	51.77	50.35	50.90	50.90	3,452,974
Feb 5, 2025	50.43	52.41	50.30	51.43	51.43	9,836,644
Feb 4, 2025	49.59	50.30	49.16	49.70	49.70	3,534,556
Feb 3, 2025	50.10	50.21	48.71	48.85	48.85	3,285,887
Feb 1, 2025	51.09	52.14	50.02	50.31	50.31	4,996,773
Jan 31, 2025	50.14	51.65	49.49	51.00	51.00	5,921,321
Jan 30, 2025	49.97	50.79	49.73	50.19	50.19	3,851,286
Jan 29, 2025	49.60	50.34	49.45	50.10	50.10	4,279,424
Jan 28, 2025	50.50	51.26	48.90	49.49	49.49	9,330,906
Jan 27, 2025	49.04	51.39	47.42	49.93	49.93	14,973,443
Jan 24, 2025	50.64	50.84	48.86	49.04	49.04	4,581,745
Jan 23, 2025	50.00	51.12	49.70	50.64	50.64	3,788,273
Jan 22, 2025	51.21	51.38	49.36	50.30	50.30	4,499,478
Jan 21, 2025	52.39	52.39	50.80	51.20	51.20	6,634,740
Jan 20, 2025	50.95	53.65	50.70	52.52	52.52	22,139,563
Jan 17, 2025	50.37	50.98	49.80	50.64	50.64	6,231,707
Jan 16, 2025	50.55	51.84	50.10	50.37	50.37	11,962,764
Jan 15, 2025	51.80	51.80	49.20	49.91	49.91	24,755,502
Jan 14, 2025	45.61	54.54	45.61	53.77	53.77	25,580,989
Jan 13, 2025	47.00	47.80	45.05	45.45	45.45	7,160,861
Jan 10, 2025	50.00	50.19	47.90	48.11	48.11	5,333,888
Jan 9, 2025	50.50	50.72	49.60	49.94	49.94	3,046,993
Jan 8, 2025	51.00	51.08	50.27	50.77	50.77	2,647,466
Jan 7, 2025	51.00	51.53	50.36	51.11	51.11	4,406,397
Jan 6, 2025	53.31	53.35	50.50	50.69	50.69	5,842,917
Jan 3, 2025	52.35	54.40	52.35	53.10	53.10	10,787,592
Jan 2, 2025	51.91	52.50	51.36	52.14	52.14	3,636,626
Jan 1, 2025	51.60	52.18	51.20	51.87	51.87	2,928,341
Dec 31, 2024	50.60	51.97	50.53	51.76	51.76	4,151,678
Dec 30, 2024	51.50	51.65	50.04	50.58	50.58	4,383,524
Dec 27, 2024	51.62	51.98	51.14	51.33	51.33	2,794,441
Dec 26, 2024	51.80	52.87	51.37	51.50	51.50	4,763,749
Dec 24, 2024	51.97	52.08	51.32	51.69	51.69	3,202,568
Dec 23, 2024	52.75	53.00	51.55	51.64	51.64	4,311,273
Dec 20, 2024	53.21	53.68	52.06	52.40	52.40	4,441,746
Dec 19, 2024	52.60	53.61	51.90	53.21	53.21	4,146,681
Dec 18, 2024	55.10	55.10	53.80	53.90	53.90	4,838,693
Dec 17, 2024	56.05	56.05	55.03	55.15	55.15	3,630,308
Dec 16, 2024	55.80	56.80	55.73	56.05	56.05	5,060,275
Dec 13, 2024	57.35	57.40	54.39	55.68	55.68	15,192,346
Dec 12, 2024	58.05	58.72	57.05	57.68	57.68	8,377,470
Dec 11, 2024	58.40	59.55	57.31	57.65	57.65	22,108,383
Dec 10, 2024	57.48	57.99	56.61	56.87	56.87	5,493,375
Dec 9, 2024	58.00	58.33	57.40	57.48	57.48	5,594,379
Dec 6, 2024	57.95	59.75	57.32	57.86	57.86	19,278,886
Dec 5, 2024	59.69	59.94	57.23	57.87	57.87	21,407,451
Dec 4, 2024	54.60	59.40	54.30	58.97	58.97	47,725,663
Dec 3, 2024	53.65	55.20	53.43	54.45	54.45	7,566,537
Dec 2, 2024	53.83	53.90	52.90	53.38	53.38	3,170,022
Nov 29, 2024	54.85	55.37	52.52	53.83	53.83	10,078,280
Nov 28, 2024	53.34	54.97	53.30	54.61	54.61	9,513,462
Nov 27, 2024	52.99	53.80	52.68	53.06	53.06	6,323,194
Nov 26, 2024	52.46	52.90	52.11	52.45	52.45	3,338,779
Nov 25, 2024	52.10	54.15	51.46	52.46	52.46	11,292,608
Nov 22, 2024	49.81	50.75	49.50	50.31	50.31	3,952,448
Nov 21, 2024	51.18	51.29	49.35	49.81	49.81	5,623,125
Nov 19, 2024	50.50	52.25	50.10	51.13	51.13	8,123,270
Nov 18, 2024	49.75	51.15	48.57	49.89	49.89	5,889,091
Nov 14, 2024	49.50	51.60	49.05	49.55	49.55	7,255,657
Nov 13, 2024	50.71	51.41	49.17	49.32	49.32	5,350,849
Nov 12, 2024	52.70	53.36	51.03	51.48	51.48	3,275,324
Nov 11, 2024	52.99	53.49	52.14	52.61	52.61	4,718,076
Nov 8, 2024	54.47	54.73	52.90	53.11	53.11	4,624,558
Nov 7, 2024	55.40	56.38	54.60	54.86	54.86	5,589,622
Nov 6, 2024	54.40	55.33	53.91	55.11	55.11	5,204,537
Nov 5, 2024	52.50	54.49	52.48	54.10	54.10	6,780,832
Nov 4, 2024	54.95	54.95	52.86	53.18	53.18	4,949,610
Nov 1, 2024	54.70	55.40	54.51	54.95	54.95	1,712,565
Oct 31, 2024	53.81	55.39	53.50	54.46	54.46	7,530,189
Oct 30, 2024	52.57	54.57	52.05	54.18	54.18	9,088,723
Oct 29, 2024	51.25	52.99	50.78	52.68	52.68	7,384,833
Oct 28, 2024	50.30	51.69	49.72	51.08	51.08	7,375,360
Oct 25, 2024	51.65	51.65	49.35	50.22	50.22	7,301,659
Oct 24, 2024	52.60	53.55	51.45	51.66	51.66	6,605,052
Oct 23, 2024	50.33	52.95	48.44	52.56	52.56	12,852,045
Oct 22, 2024	53.39	53.45	49.72	50.26	50.26	8,319,040
Oct 21, 2024	55.63	55.85	53.10	53.39	53.39	5,655,908
Oct 18, 2024	56.00	56.88	54.75	55.53	55.53	9,965,213
Oct 17, 2024	54.82	56.49	53.80	55.97	55.97	13,245,463
Oct 16, 2024	54.16	55.25	54.03	54.61	54.61	3,181,297
Oct 15, 2024	54.32	54.39	53.73	54.16	54.16	2,894,474
Oct 14, 2024	54.31	55.11	54.00	54.09	54.09	3,056,802
Oct 11, 2024	54.30	54.68	53.90	54.29	54.29	2,426,864
Oct 10, 2024	55.30	55.46	54.15	54.46	54.46	3,409,843
Oct 9, 2024	55.55	55.60	54.68	54.90	54.90	4,925,646
Oct 8, 2024	52.69	55.20	52.18	54.71	54.71	7,403,711
Oct 7, 2024	55.91	56.34	52.11	52.57	52.57	9,753,196
Oct 4, 2024	56.17	56.85	54.61	55.64	55.64	7,361,324
Oct 3, 2024	56.86	57.19	55.89	56.17	56.17	5,138,707
Oct 1, 2024	57.75	58.08	57.40	57.53	57.53	4,093,769
Sep 30, 2024	58.00	58.15	57.57	57.73	57.73	4,966,945
Sep 27, 2024	58.70	59.58	58.01	58.36	58.36	12,751,781
Sep 26, 2024	58.83	59.35	57.90	58.67	58.67	6,131,600
Sep 25, 2024	60.00	60.03	58.32	58.60	58.60	5,515,937
Sep 24, 2024	61.50	61.50	59.55	59.83	59.83	8,210,080
Sep 23, 2024	58.60	61.80	58.20	61.05	61.05	20,391,748
Sep 20, 2024	58.90	58.90	57.24	58.44	58.44	7,406,089
Sep 19, 2024	59.35	59.60	57.05	57.44	57.44	5,071,353
Sep 18, 2024	58.25	59.65	57.70	58.88	58.88	6,576,488
Sep 17, 2024	59.45	59.50	58.05	58.21	58.21	4,374,501
Sep 16, 2024	59.75	60.54	59.14	59.45	59.45	6,407,454
Sep 13, 2024	57.80	60.80	57.50	59.46	59.46	14,158,765
Sep 12, 2024	57.64	58.09	57.04	57.56	57.56	5,016,294
Sep 11, 2024	58.40	58.60	57.00	57.42	57.42	4,311,077
Sep 10, 2024	57.45	58.73	57.42	58.30	58.30	3,520,447
Sep 9, 2024	58.05	58.14	56.63	57.26	57.26	6,623,395
Sep 6, 2024	59.69	59.96	58.00	58.05	58.05	7,797,536
Sep 5, 2024	59.99	60.30	59.60	59.70	59.70	3,163,465
Sep 4, 2024	59.69	60.34	59.40	59.73	59.73	3,892,961
Sep 3, 2024	60.60	60.98	60.37	60.47	60.47	3,206,133
Sep 2, 2024	60.89	61.10	59.95	60.60	60.60	6,013,881
Aug 30, 2024	61.10	61.50	60.45	60.77	60.77	3,731,727
Aug 29, 2024	60.73	61.24	60.32	60.84	60.84	4,296,379
Aug 28, 2024	61.43	62.13	60.50	60.74	60.74	5,856,807
Aug 27, 2024	61.25	61.86	61.11	61.37	61.37	3,967,400
Aug 26, 2024	62.10	62.39	61.05	61.28	61.28	5,244,993
Aug 23, 2024	62.30	62.52	61.81	62.09	62.09	4,066,501
Aug 22, 2024	62.50	63.64	62.10	62.31	62.31	10,243,658
Aug 21, 2024	62.50	62.65	61.87	62.21	62.21	5,857,733
Aug 20, 2024	62.00	62.35	61.56	62.12	62.12	6,625,107
Aug 19, 2024	61.20	62.45	61.10	61.91	61.91	7,738,878
Aug 16, 2024	60.30	61.35	60.15	60.89	60.89	5,746,422
Aug 14, 2024	60.35	60.70	59.21	59.71	59.71	6,763,977
Aug 13, 2024	61.20	61.63	60.11	60.36	60.36	5,968,369
Aug 12, 2024	61.00	61.48	60.50	60.89	60.89	8,147,891
Aug 9, 2024	62.24	62.75	61.56	61.73	61.73	9,865,218
Aug 8, 2024	62.14	62.95	61.36	61.65	61.65	10,265,370
Aug 7, 2024	62.00	62.40	60.22	61.91	61.91	13,697,026
Aug 6, 2024	62.09	63.48	59.77	60.13	60.13	13,453,960
Aug 5, 2024	63.00	63.90	60.66	61.11	61.11	21,816,262
Aug 2, 2024	65.39	66.87	64.55	65.25	65.25	15,668,574
Aug 1, 2024	66.90	68.46	66.00	66.64	66.64	17,106,262
Jul 31, 2024	67.75	67.98	66.13	66.70	66.70	10,181,977
Jul 30, 2024	68.50	68.88	67.21	67.53	67.53	13,623,785
Jul 29, 2024	68.91	72.60	68.02	68.30	68.30	51,832,638
Jul 26, 2024	65.90	69.28	65.84	67.33	67.33	37,689,303
Jul 25, 2024	64.99	66.90	64.71	65.67	65.67	14,552,231
Jul 24, 2024	63.76	67.50	63.55	65.70	65.70	25,981,951
Jul 23, 2024	65.50	65.75	61.00	63.67	63.67	20,143,107
Jul 22, 2024	64.10	66.55	63.80	64.81	64.81	26,591,118
Jul 19, 2024	67.90	68.58	64.01	64.48	64.48	26,176,196
Jul 18, 2024	67.30	71.63	65.61	67.48	67.48	61,370,002
Jul 16, 2024	68.75	70.95	67.01	67.29	67.29	26,932,299
Jul 15, 2024	64.10	69.45	63.57	68.42	68.42	83,168,612
Jul 12, 2024	64.00	65.10	63.00	63.67	63.67	8,206,979
Jul 11, 2024	65.00	65.44	63.50	63.66	63.66	8,911,223
Jul 10, 2024	64.80	65.47	62.92	64.66	64.66	13,203,592
Jul 9, 2024	62.27	67.90	62.10	64.54	64.54	53,123,928
Jul 8, 2024	63.30	63.30	62.00	62.03	62.03	7,481,396
Jul 5, 2024	62.21	63.65	62.21	62.99	62.99	8,981,403
Jul 4, 2024	63.78	64.00	63.00	63.12	63.12	6,053,776
Jul 3, 2024	63.53	64.20	63.30	63.45	63.45	5,217,717
Jul 2, 2024	63.84	64.20	62.82	63.21	63.21	6,166,179
Jul 1, 2024	64.60	64.77	63.52	63.68	63.68	8,761,598
Jun 28, 2024	64.09	66.34	64.08	64.28	64.28	10,108,971
Jun 27, 2024	64.18	64.58	63.06	63.99	63.99	7,626,789
Jun 26, 2024	64.35	65.20	64.00	64.18	64.18	7,552,633
Jun 25, 2024	66.00	66.34	64.10	64.28	64.28	12,677,814
Jun 24, 2024	65.99	66.68	65.25	65.86	65.86	7,586,218
Jun 21, 2024	67.00	67.30	65.70	66.13	66.13	10,165,101
Jun 20, 2024	66.55	68.68	66.22	66.94	66.94	17,972,603
Jun 19, 2024	66.96	67.70	64.50	66.17	66.17	19,219,919
Jun 18, 2024	67.60	68.08	66.45	66.67	66.67	9,545,217
Jun 14, 2024	67.70	68.18	67.05	67.21	67.21	9,550,000
Jun 13, 2024	68.46	68.99	67.00	67.42	67.42	11,430,272
Jun 12, 2024	66.75	69.41	66.55	67.86	67.86	24,798,173
Jun 11, 2024	67.23	67.30	65.91	66.53	66.53	11,479,045
Jun 10, 2024	67.85	68.10	66.35	66.85	66.85	13,213,258
Jun 7, 2024	66.90	67.80	65.75	67.30	67.30	14,896,008
Jun 6, 2024	65.65	68.00	65.20	66.65	66.65	24,733,474
Jun 5, 2024	62.10	64.90	59.15	64.10	64.10	26,799,629
Jun 4, 2024	72.00	72.00	58.60	62.10	62.10	61,800,928
Jun 3, 2024	73.70	74.90	70.35	73.20	73.20	60,182,377
May 31, 2024	68.10	69.80	66.20	68.90	68.90	30,505,455
May 30, 2024	69.95	70.60	67.15	67.55	67.55	28,157,166
May 29, 2024	70.45	71.50	69.50	69.95	69.95	30,781,875
May 28, 2024	75.10	75.55	69.35	70.60	70.60	59,553,629
May 27, 2024	67.65	75.35	67.20	74.50	74.50	125,030,999
May 24, 2024	68.25	69.20	67.00	67.20	67.20	17,405,864
May 23, 2024	67.30	69.70	67.30	68.25	68.25	27,342,758
May 22, 2024	67.50	68.75	66.00	66.85	66.85	15,967,871
May 21, 2024	64.90	68.25	64.10	67.10	67.10	27,748,953
May 17, 2024	61.75	62.40	61.30	62.05	62.05	6,758,720
May 16, 2024	62.10	62.50	61.25	61.60	61.60	7,792,324
May 15, 2024	61.85	63.40	61.60	61.90	61.90	7,662,946
May 14, 2024	60.90	62.00	60.70	61.85	61.85	7,968,321
May 13, 2024	62.00	62.10	59.10	60.55	60.55	11,598,654
May 10, 2024	61.90	62.60	59.75	62.00	62.00	15,762,157
May 9, 2024	63.70	64.20	60.65	61.15	61.15	19,825,867
May 8, 2024	62.40	64.35	62.00	63.40	63.40	10,829,402
May 7, 2024	64.75	65.40	61.65	62.40	62.40	14,344,297
May 6, 2024	66.50	66.60	63.70	64.75	64.75	13,026,004
May 3, 2024	67.45	67.70	65.60	66.25	66.25	11,484,861
May 2, 2024	68.50	68.50	66.80	67.05	67.05	12,874,562
Apr 30, 2024	69.10	69.70	67.65	68.10	68.10	23,114,240
Apr 29, 2024	67.25	69.10	66.50	68.70	68.70	27,991,481
Apr 26, 2024	67.20	68.40	66.35	66.75	66.75	29,997,431
Apr 25, 2024	63.40	67.45	62.85	66.90	66.90	41,297,357
Apr 24, 2024	63.50	64.20	63.10	63.25	63.25	6,744,626
Apr 23, 2024	64.00	64.50	63.15	63.35	63.35	11,000,303
Apr 22, 2024	61.90	64.10	61.55	63.60	63.60	13,884,169
Apr 19, 2024	61.00	62.00	59.55	61.25	61.25	12,671,263
Apr 18, 2024	62.20	63.95	61.15	61.50	61.50	13,793,708
Apr 16, 2024	61.70	63.30	61.00	62.00	62.00	10,726,885

UCOBANK.NS UCO Bank

30.25

+2.44%

CENTRALBK.NS Central Bank of India

36.11

+2.38%

MAHABANK.NS Bank of Maharashtra

47.52

+3.24%

BANKINDIA.NS Bank of India Limited

115.48

+3.70%

CANBK.NS Canara Bank

94.70

+2.17%

INDIANB.NS Indian Bank

568.15

+4.97%

PSB.NS Punjab & Sind Bank

28.15

+1.73%

IDBI.NS IDBI Bank Limited

81.54

+1.09%

CENTRALBK.BO Central Bank of India

36.09

+2.53%

PSB.BO Punjab & Sind Bank

28.18

+1.84%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Indian Overseas Bank (IOB.NS)

Related Tickers