BSE - Delayed Quote INR

Indian Overseas Bank (IOB.BO)

66.82 +3.56 (+5.63%)
At close: 3:17 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 63.29 67.39 62.84 66.82 66.82 4,307,525
Apr 24, 2024 63.43 64.20 63.11 63.26 63.26 829,043
Apr 23, 2024 64.26 64.56 63.20 63.40 63.40 802,206
Apr 22, 2024 61.69 64.14 61.57 63.58 63.58 1,779,641
Apr 19, 2024 60.95 62.00 59.53 61.25 61.25 1,843,575
Apr 18, 2024 62.35 63.95 61.22 61.50 61.50 1,239,985
Apr 16, 2024 61.61 63.25 61.00 61.99 61.99 732,804
Apr 15, 2024 62.75 63.00 60.01 61.72 61.72 1,660,820
Apr 12, 2024 65.34 65.74 63.40 64.05 64.05 1,201,798
Apr 10, 2024 65.30 66.38 64.42 65.75 65.75 780,594
Apr 9, 2024 65.36 66.16 64.30 65.32 65.32 1,767,601
Apr 8, 2024 66.99 66.99 65.00 65.16 65.16 679,892
Apr 5, 2024 66.06 67.64 65.20 66.49 66.49 2,987,553
Apr 4, 2024 67.11 67.70 64.96 65.88 65.88 1,818,425
Apr 3, 2024 64.37 67.00 63.80 66.79 66.79 3,655,749
Apr 2, 2024 65.00 65.45 63.37 64.62 64.62 1,865,145
Apr 1, 2024 60.50 64.98 60.36 64.73 64.73 3,838,014
Mar 28, 2024 57.30 61.95 57.30 59.98 59.98 3,409,450
Mar 27, 2024 58.51 59.20 56.60 56.90 56.90 1,592,017
Mar 26, 2024 59.50 60.13 58.31 58.43 58.43 752,236
Mar 22, 2024 58.40 60.74 57.75 59.53 59.53 2,036,652
Mar 21, 2024 58.81 59.61 58.08 58.52 58.52 1,006,285
Mar 20, 2024 59.45 59.50 56.75 57.20 57.20 1,016,516
Mar 19, 2024 59.60 60.70 57.55 57.74 57.74 1,695,317
Mar 18, 2024 60.01 60.94 58.71 59.02 59.02 1,551,885
Mar 15, 2024 61.07 62.80 58.45 60.11 60.11 2,537,016
Mar 14, 2024 56.21 61.98 55.05 61.07 61.07 3,013,376
Mar 13, 2024 61.71 62.75 56.00 56.62 56.62 1,893,930
Mar 12, 2024 63.82 63.98 61.25 61.71 61.71 2,373,693
Mar 11, 2024 66.00 66.14 63.50 63.75 63.75 2,208,216
Mar 7, 2024 66.01 67.63 65.70 66.10 66.10 2,274,668
Mar 6, 2024 69.39 70.26 65.33 65.73 65.73 5,261,311
Mar 5, 2024 63.51 69.43 62.57 69.29 69.29 4,381,510
Mar 4, 2024 64.51 65.00 62.92 63.12 63.12 1,766,713
Mar 1, 2024 65.00 65.74 64.15 64.64 64.64 1,375,969
Feb 29, 2024 63.09 65.10 62.24 64.59 64.59 1,704,684
Feb 28, 2024 64.58 65.59 62.05 63.18 63.18 2,558,603
Feb 27, 2024 66.29 66.67 63.82 64.59 64.59 997,775
Feb 26, 2024 67.50 67.50 66.08 66.29 66.29 2,179,397
Feb 23, 2024 69.43 69.76 67.15 67.52 67.52 2,410,155
Feb 22, 2024 68.54 69.54 65.97 69.28 69.28 1,937,442
Feb 21, 2024 69.66 71.16 68.01 68.54 68.54 2,799,186
Feb 20, 2024 70.51 70.66 69.00 69.53 69.53 3,078,953
Feb 19, 2024 68.73 72.45 67.57 70.32 70.32 3,392,099
Feb 16, 2024 69.99 70.90 68.03 68.26 68.26 3,068,938
Feb 15, 2024 67.49 69.55 65.50 69.11 69.11 6,934,291
Feb 14, 2024 64.72 67.54 63.01 67.00 67.00 2,813,200
Feb 13, 2024 62.97 66.81 60.50 64.95 64.95 7,910,731
Feb 12, 2024 71.41 71.59 64.00 64.05 64.05 7,396,125
Feb 9, 2024 74.75 77.35 67.70 71.11 71.11 5,638,039
Feb 8, 2024 82.39 83.80 72.16 73.96 73.96 17,210,580
Feb 7, 2024 68.85 81.06 67.95 79.73 79.73 30,416,980
Feb 6, 2024 64.95 69.80 62.19 67.55 67.55 17,982,910
Feb 5, 2024 57.00 65.99 56.20 62.63 62.63 23,356,130
Feb 2, 2024 53.11 56.99 53.11 56.15 56.15 17,176,350
Feb 1, 2024 49.65 52.65 48.00 52.09 52.09 10,049,770
Jan 31, 2024 48.72 50.98 48.02 49.07 49.07 8,819,038
Jan 30, 2024 49.00 50.18 47.61 48.27 48.27 7,366,865
Jan 29, 2024 46.71 49.70 45.91 48.49 48.49 11,366,020
Jan 25, 2024 46.47 47.35 45.51 45.77 45.77 5,322,757
Jan 24, 2024 44.42 46.84 43.50 46.07 46.07 7,018,961
Jan 23, 2024 46.11 47.06 43.42 43.73 43.73 4,478,438
Jan 19, 2024 44.75 44.75 43.95 44.20 44.20 2,462,825
Jan 17, 2024 43.94 44.41 43.23 43.59 43.59 1,999,504
Jan 16, 2024 44.51 45.70 43.70 44.49 44.49 5,673,594
Jan 15, 2024 44.13 45.72 44.02 44.52 44.52 3,733,683
Jan 12, 2024 43.35 44.65 43.12 43.92 43.92 5,430,456
Jan 11, 2024 43.14 43.50 42.78 43.02 43.02 1,768,595
Jan 10, 2024 43.00 43.23 42.51 42.71 42.71 1,712,369
Jan 9, 2024 43.24 43.63 42.90 43.14 43.14 1,792,577
Jan 8, 2024 44.05 44.10 42.90 43.15 43.15 1,617,562
Jan 5, 2024 44.25 44.68 43.53 43.88 43.88 2,505,423
Jan 4, 2024 44.06 44.60 43.98 44.12 44.12 1,421,345
Jan 3, 2024 43.59 44.85 43.37 43.92 43.92 4,711,974
Jan 2, 2024 43.89 44.69 43.29 43.54 43.54 2,989,677
Jan 1, 2024 43.30 44.28 43.14 43.57 43.57 2,179,441
Dec 29, 2023 43.40 43.71 43.05 43.32 43.32 2,110,681
Dec 28, 2023 43.59 44.44 43.05 43.28 43.28 3,769,609
Dec 27, 2023 43.06 43.88 42.91 43.30 43.30 2,447,178
Dec 26, 2023 43.20 43.30 42.75 42.98 42.98 1,015,301
Dec 22, 2023 43.99 44.19 42.55 42.93 42.93 3,097,809
Dec 21, 2023 41.84 44.00 40.71 43.61 43.61 4,970,607
Dec 20, 2023 47.09 47.29 41.22 42.19 42.19 4,461,578
Dec 19, 2023 44.75 47.49 44.75 46.63 46.63 10,123,650
Dec 18, 2023 44.18 45.88 43.67 44.79 44.79 6,133,192
Dec 15, 2023 43.30 45.00 43.00 44.57 44.57 3,398,557
Dec 14, 2023 43.16 43.64 43.01 43.11 43.11 672,679
Dec 13, 2023 43.23 43.44 42.76 43.04 43.04 2,113,937
Dec 12, 2023 43.92 44.14 43.06 43.21 43.21 3,227,762
Dec 11, 2023 42.99 44.00 42.77 43.60 43.60 4,325,603
Dec 8, 2023 44.44 44.44 42.26 42.70 42.70 5,314,731
Dec 7, 2023 43.00 45.25 42.50 44.13 44.13 3,734,974
Dec 6, 2023 42.64 42.80 41.85 42.61 42.61 3,611,012
Dec 5, 2023 41.47 43.02 40.84 42.30 42.30 5,903,682
Dec 4, 2023 40.51 41.55 40.05 41.08 41.08 3,049,341
Dec 1, 2023 39.37 40.44 39.25 39.60 39.60 1,578,576
Nov 30, 2023 39.45 39.60 39.09 39.33 39.33 807,150
Nov 29, 2023 39.57 39.99 39.24 39.40 39.40 1,345,507
Nov 28, 2023 39.35 40.00 38.95 39.70 39.70 2,162,470
Nov 24, 2023 39.69 39.69 39.20 39.37 39.37 947,767
Nov 23, 2023 39.31 39.68 38.55 39.39 39.39 710,289
Nov 22, 2023 39.82 39.90 39.10 39.28 39.28 1,205,743
Nov 21, 2023 40.26 40.54 39.63 39.93 39.93 1,390,403
Nov 20, 2023 40.20 40.80 39.90 40.26 40.26 1,238,350
Nov 17, 2023 41.15 41.15 40.10 40.28 40.28 1,811,044
Nov 16, 2023 41.55 41.55 40.90 41.15 41.15 913,890
Nov 15, 2023 41.76 42.44 41.27 41.55 41.55 3,221,821
Nov 13, 2023 39.51 41.72 39.11 41.35 41.35 5,022,714
Nov 10, 2023 39.22 39.50 39.01 39.33 39.33 1,127,969
Nov 9, 2023 39.81 39.95 39.42 39.63 39.63 1,340,107
Nov 8, 2023 39.71 40.32 39.48 39.76 39.76 2,142,144
Nov 7, 2023 39.83 40.20 39.30 39.55 39.55 2,791,445
Nov 6, 2023 40.01 40.39 39.53 39.83 39.83 2,179,775
Nov 3, 2023 40.20 40.48 39.66 39.83 39.83 1,897,262
Nov 2, 2023 39.79 40.55 39.52 39.79 39.79 3,766,735
Nov 1, 2023 39.36 39.95 38.82 39.10 39.10 4,656,160
Oct 31, 2023 40.18 40.90 39.00 39.37 39.37 5,561,161
Oct 30, 2023 41.20 41.20 39.41 39.82 39.82 5,572,163
Oct 27, 2023 39.10 41.52 38.02 41.16 41.16 10,849,020
Oct 26, 2023 38.59 38.85 36.65 38.40 38.40 8,183,513
Oct 25, 2023 37.85 39.70 36.85 38.92 38.92 10,197,070
Oct 23, 2023 40.50 40.73 36.76 37.21 37.21 4,155,465
Oct 20, 2023 41.53 42.15 39.95 40.42 40.42 3,084,627
Oct 19, 2023 42.90 43.03 41.10 41.49 41.49 2,982,151
Oct 18, 2023 44.59 44.59 42.71 43.09 43.09 3,515,544
Oct 17, 2023 44.66 45.34 44.00 44.31 44.31 1,679,963
Oct 16, 2023 43.31 44.55 43.02 44.24 44.24 3,497,705
Oct 13, 2023 44.29 44.42 43.10 43.27 43.27 1,855,550
Oct 12, 2023 44.51 45.09 44.09 44.28 44.28 2,650,254
Oct 11, 2023 45.64 45.80 44.07 44.43 44.43 3,595,320
Oct 10, 2023 43.71 45.47 43.50 45.21 45.21 5,863,832
Oct 9, 2023 45.35 45.35 42.97 43.34 43.34 6,765,016
Oct 6, 2023 47.25 47.34 45.31 46.26 46.26 8,261,885
Oct 5, 2023 48.22 49.00 46.31 46.95 46.95 8,323,743
Oct 4, 2023 48.34 51.00 46.43 47.37 47.37 19,064,980
Oct 3, 2023 47.00 48.80 45.80 48.41 48.41 5,257,631
Sep 29, 2023 46.95 47.50 46.10 46.73 46.73 5,762,468
Sep 28, 2023 45.34 48.61 45.20 46.41 46.41 12,602,510
Sep 27, 2023 45.39 45.55 44.51 44.98 44.98 4,856,078
Sep 26, 2023 43.89 45.94 42.90 45.40 45.40 7,404,259
Sep 25, 2023 44.11 45.00 42.67 43.46 43.46 4,101,973
Sep 22, 2023 43.90 46.20 42.15 43.83 43.83 14,819,600
Sep 21, 2023 44.64 47.95 41.71 42.95 42.95 17,451,640
Sep 20, 2023 45.75 48.65 42.72 43.84 43.84 14,292,530
Sep 18, 2023 39.69 47.40 39.06 46.55 46.55 24,475,510
Sep 15, 2023 36.99 40.33 36.27 39.50 39.50 17,366,230
Sep 14, 2023 35.45 37.52 34.39 37.03 37.03 9,064,870
Sep 13, 2023 32.29 35.25 31.66 35.01 35.01 7,770,735
Sep 12, 2023 35.62 36.47 32.01 32.43 32.43 8,121,059
Sep 11, 2023 32.88 35.15 32.83 34.87 34.87 9,237,632
Sep 8, 2023 32.99 33.45 32.66 32.83 32.83 3,812,882
Sep 7, 2023 32.14 33.10 32.14 32.65 32.65 4,568,122
Sep 6, 2023 32.58 32.60 31.87 32.11 32.11 2,524,182
Sep 5, 2023 31.80 33.00 31.77 32.20 32.20 3,388,244
Sep 4, 2023 30.31 32.00 30.31 31.71 31.71 4,734,574
Sep 1, 2023 30.69 30.81 29.97 30.15 30.15 2,796,710
Aug 31, 2023 30.71 31.08 30.51 30.65 30.65 869,186
Aug 30, 2023 31.11 31.29 30.60 30.81 30.81 874,331
Aug 29, 2023 31.24 31.43 30.62 30.89 30.89 704,909
Aug 28, 2023 31.46 31.95 30.80 30.99 30.99 1,851,709
Aug 25, 2023 31.76 32.00 30.86 31.24 31.24 3,392,946
Aug 24, 2023 31.86 33.44 31.51 31.76 31.76 7,672,836
Aug 23, 2023 30.90 32.28 30.72 31.66 31.66 5,276,306
Aug 22, 2023 31.16 31.64 30.60 30.76 30.76 2,547,120
Aug 21, 2023 31.54 32.43 30.81 31.14 31.14 2,750,828
Aug 18, 2023 31.10 32.89 30.98 31.59 31.59 4,848,911
Aug 17, 2023 32.40 32.62 30.60 31.19 31.19 4,691,290
Aug 16, 2023 30.21 32.87 30.00 32.60 32.60 10,659,690
Aug 14, 2023 30.55 31.07 29.52 30.38 30.38 5,591,756
Aug 11, 2023 26.96 31.09 26.96 30.49 30.49 18,084,610
Aug 10, 2023 27.49 28.05 26.82 26.95 26.95 4,527,658
Aug 9, 2023 26.53 27.86 26.42 27.35 27.35 6,194,769
Aug 8, 2023 25.92 26.59 25.77 26.48 26.48 4,748,850
Aug 7, 2023 26.15 26.30 25.70 25.85 25.85 3,890,111
Aug 4, 2023 26.21 26.45 26.00 26.12 26.12 3,442,909
Aug 3, 2023 26.50 26.70 25.81 26.07 26.07 6,046,643
Jul 28, 2023 26.31 27.05 26.16 26.23 26.23 2,251,189
Jul 26, 2023 26.21 26.40 25.90 26.17 26.17 3,511,914
Jul 24, 2023 26.90 27.30 26.22 26.40 26.40 1,641,196
Jul 21, 2023 26.52 27.44 26.52 26.90 26.90 2,454,275
Jul 20, 2023 26.22 27.10 26.12 26.76 26.76 2,024,215
Jul 19, 2023 25.99 26.30 25.78 26.23 26.23 1,483,309
Jul 17, 2023 26.51 26.65 26.05 26.56 26.56 1,481,993
Jul 14, 2023 25.91 26.13 25.65 26.01 26.01 761,361
Jul 10, 2023 26.44 27.24 26.26 26.51 26.51 2,346,028
Jul 7, 2023 26.49 26.75 25.90 26.42 26.42 2,120,064
Jun 30, 2023 24.00 24.58 23.99 24.44 24.44 1,249,572
Jun 28, 2023 24.02 24.21 23.92 23.98 23.98 587,506
Jun 27, 2023 23.61 24.12 23.61 24.03 24.03 557,973
Jun 26, 2023 23.81 24.00 23.70 23.78 23.78 443,926
Jun 23, 2023 24.21 24.26 23.77 23.87 23.87 796,220
Jun 22, 2023 24.45 24.67 24.10 24.21 24.21 762,752
Jun 21, 2023 24.51 24.95 24.44 24.58 24.58 3,270,076
Jun 20, 2023 24.02 24.70 24.02 24.64 24.64 1,537,621
Jun 19, 2023 23.91 24.55 23.91 24.19 24.19 1,703,878
Jun 16, 2023 24.33 24.55 23.88 24.01 24.01 4,262,027
Jun 15, 2023 24.59 24.89 24.20 24.32 24.32 9,189,049
Jun 14, 2023 24.66 24.85 24.40 24.51 24.51 834,377
Jun 13, 2023 24.56 24.75 24.56 24.66 24.66 836,707
Jun 12, 2023 24.70 24.87 24.46 24.62 24.62 1,037,154
Jun 9, 2023 25.00 25.16 24.70 24.77 24.77 755,027
Jun 8, 2023 25.43 25.50 24.97 25.14 25.14 1,233,830
Jun 7, 2023 25.23 25.63 25.21 25.27 25.27 840,206
Jun 6, 2023 25.10 25.48 24.75 25.23 25.23 1,406,244
Jun 5, 2023 25.05 25.39 25.00 25.06 25.06 1,488,644
Jun 2, 2023 25.15 26.05 25.12 25.38 25.38 1,811,353
Jun 1, 2023 24.29 25.45 24.22 25.04 25.04 2,131,907
May 31, 2023 24.11 24.59 23.84 24.42 24.42 1,850,630
May 30, 2023 24.50 24.50 24.10 24.17 24.17 624,320
May 26, 2023 23.73 24.44 23.60 24.28 24.28 1,391,685
May 25, 2023 23.86 23.97 23.57 23.71 23.71 1,308,406
May 24, 2023 23.92 24.05 23.71 23.89 23.89 1,364,724
May 23, 2023 24.01 24.22 23.65 23.96 23.96 1,204,918
May 22, 2023 24.26 24.39 24.00 24.06 24.06 1,872,646
May 19, 2023 24.41 24.67 24.08 24.32 24.32 1,413,175
May 17, 2023 25.00 25.21 24.68 24.90 24.90 998,107
May 16, 2023 24.94 25.54 24.86 24.97 24.97 2,089,226
May 15, 2023 25.46 25.79 24.74 24.84 24.84 1,604,901
May 12, 2023 25.00 25.39 24.79 25.23 25.23 1,604,653
May 11, 2023 24.61 25.15 24.36 24.76 24.76 1,980,528
May 10, 2023 24.70 25.05 24.30 24.50 24.50 1,623,237
May 9, 2023 25.17 25.40 24.66 24.91 24.91 1,113,030
May 8, 2023 25.15 25.36 24.76 25.04 25.04 1,629,948
May 5, 2023 25.50 25.83 24.96 25.02 25.02 1,411,521
May 4, 2023 25.01 25.53 25.01 25.39 25.39 1,450,983
May 3, 2023 24.72 25.70 24.72 25.11 25.11 1,615,146
May 2, 2023 26.15 26.85 25.55 25.82 25.82 3,193,855
Apr 28, 2023 24.80 26.00 24.80 25.81 25.81 3,725,192
Apr 27, 2023 24.70 25.31 24.60 24.68 24.68 3,082,112
Apr 26, 2023 24.59 24.73 24.08 24.47 24.47 2,824,607
Apr 25, 2023 24.45 24.82 24.15 24.41 24.41 3,075,245

Related Tickers

J&KBANK.BO The Jammu and Kashmir Bank Limited
132.55
+2.32%
 
CENTRALBK.BO Central Bank of India
65.77
+3.67%
 
IDFCFIRSTB.BO IDFC First Bank Limited
83.46
+0.10%
 
KTKBANK.NS The Karnataka Bank Limited
226.90
+1.18%
 
UJJIVANSFB.NS Ujjivan Small Finance Bank Limited
53.15
-1.30%
 
SOUTHBANK.NS The South Indian Bank Limited
30.40
+4.47%
 
RBLBANK.NS RBL Bank Limited
262.95
+0.27%
 
IDFCFIRSTB.NS IDFC First Bank Limited
83.40
+0.06%
 
UNIONBANK.NS Union Bank of India
150.00
+1.97%
 
YESBANK.NS Yes Bank Limited
25.95
+1.96%