NSE - Free Realtime Quote INR

Indian Overseas Bank (IOB.NS)

67.85 +0.95 (+1.42%)
As of 9:26 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 67.20 68.10 66.90 67.85 67.85 4,350,283
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
Apr 15, 2024 61.00 63.00 60.00 61.75 61.75 16,205,290
Apr 12, 2024 65.25 65.75 63.75 64.15 64.15 8,765,923
Apr 10, 2024 65.35 66.45 64.40 65.70 65.70 10,491,652
Apr 9, 2024 65.25 66.15 64.30 65.35 65.35 10,719,668
Apr 8, 2024 66.80 66.85 65.00 65.15 65.15 9,167,980
Apr 5, 2024 65.95 67.65 65.20 66.50 66.50 20,745,471
Apr 4, 2024 67.35 67.70 64.90 65.85 65.85 19,127,281
Apr 3, 2024 64.50 67.10 63.80 66.80 66.80 28,031,613
Apr 2, 2024 64.95 65.50 63.30 64.60 64.60 22,002,905
Apr 1, 2024 60.50 65.00 60.30 64.75 64.75 26,858,536
Mar 28, 2024 57.30 62.00 57.20 59.95 59.95 30,823,664
Mar 27, 2024 58.80 59.20 56.55 56.90 56.90 12,602,710
Mar 26, 2024 59.50 60.20 58.30 58.40 58.40 9,385,687
Mar 22, 2024 58.45 60.75 58.05 59.55 59.55 11,844,603
Mar 21, 2024 58.95 59.65 58.05 58.50 58.50 10,879,764
Mar 20, 2024 59.60 59.60 56.75 57.25 57.25 11,194,066
Mar 19, 2024 59.70 60.70 57.50 57.75 57.75 11,926,832
Mar 18, 2024 60.10 61.00 58.65 59.00 59.00 8,414,732
Mar 15, 2024 61.00 62.85 58.45 60.10 60.10 14,183,286
Mar 14, 2024 56.50 62.05 55.05 61.05 61.05 19,997,056
Mar 13, 2024 61.75 62.95 56.00 56.55 56.55 22,189,964
Mar 12, 2024 63.95 63.95 61.20 61.75 61.75 11,399,935
Mar 11, 2024 66.05 66.20 63.50 63.75 63.75 12,392,086
Mar 7, 2024 66.15 67.65 65.70 66.05 66.05 12,611,496
Mar 6, 2024 69.25 70.30 65.30 65.70 65.70 32,020,467
Mar 5, 2024 63.60 69.45 62.55 69.25 69.25 52,434,387
Mar 4, 2024 64.85 65.05 63.00 63.15 63.15 7,824,214
Mar 1, 2024 65.00 65.75 64.10 64.60 64.60 12,306,519
Feb 29, 2024 63.00 65.15 62.20 64.65 64.65 16,603,392
Feb 28, 2024 64.50 65.60 62.05 63.20 63.20 13,361,400
Feb 27, 2024 66.25 66.70 63.80 64.50 64.50 13,566,526
Feb 26, 2024 67.50 67.50 66.10 66.30 66.30 10,070,189
Feb 23, 2024 69.30 69.80 67.05 67.50 67.50 15,733,070
Feb 22, 2024 68.60 69.65 65.95 69.25 69.25 21,351,682
Feb 21, 2024 69.75 71.20 68.00 68.55 68.55 26,155,059
Feb 20, 2024 70.65 70.65 69.00 69.55 69.55 18,596,793
Feb 19, 2024 68.60 72.45 67.55 70.30 70.30 33,311,812
Feb 16, 2024 70.00 70.85 68.05 68.30 68.30 30,799,468
Feb 15, 2024 67.35 69.60 65.55 69.15 69.15 55,531,337
Feb 14, 2024 64.00 67.50 63.05 67.00 67.00 37,302,248
Feb 13, 2024 63.15 66.80 60.50 65.00 65.00 56,543,370
Feb 12, 2024 71.50 71.60 64.00 64.05 64.05 46,344,297
Feb 9, 2024 74.60 77.50 67.70 71.10 71.10 80,807,393
Feb 8, 2024 81.80 83.75 72.15 74.00 74.00 137,458,959
Feb 7, 2024 68.05 81.05 68.00 79.65 79.65 379,528,754
Feb 6, 2024 64.85 69.80 62.30 67.55 67.55 258,421,884
Feb 5, 2024 56.60 66.10 56.00 62.65 62.65 239,341,270
Feb 2, 2024 53.10 57.00 53.10 56.15 56.15 157,668,286
Feb 1, 2024 49.50 52.70 48.00 52.05 52.05 121,711,880
Jan 31, 2024 48.40 51.00 48.00 49.10 49.10 70,933,272
Jan 30, 2024 48.95 50.20 47.60 48.25 48.25 50,745,728
Jan 29, 2024 46.80 49.70 45.90 48.45 48.45 75,060,771
Jan 25, 2024 46.35 47.40 45.50 45.75 45.75 34,258,089
Jan 24, 2024 44.15 46.85 43.45 46.05 46.05 50,123,032
Jan 23, 2024 46.00 47.10 43.40 43.70 43.70 46,170,655
Jan 19, 2024 44.65 44.75 43.90 44.20 44.20 17,969,405
Jan 18, 2024 43.45 44.85 42.05 44.20 44.20 29,406,860
Jan 17, 2024 43.85 44.45 43.10 43.60 43.60 20,115,305
Jan 16, 2024 44.45 45.70 43.65 44.50 44.50 28,712,992
Jan 15, 2024 44.30 45.75 44.00 44.45 44.45 31,461,571
Jan 12, 2024 43.35 44.65 43.10 43.95 43.95 31,730,567
Jan 11, 2024 43.00 43.50 42.80 43.00 43.00 8,974,590
Jan 10, 2024 43.05 43.25 42.50 42.70 42.70 7,338,505
Jan 9, 2024 43.45 43.65 42.85 43.00 43.00 7,597,965
Jan 8, 2024 44.05 44.10 42.90 43.15 43.15 11,071,268
Jan 5, 2024 44.35 44.70 43.50 43.90 43.90 13,363,697
Jan 4, 2024 44.10 44.60 43.95 44.10 44.10 15,527,140
Jan 3, 2024 43.50 44.90 43.35 43.95 43.95 28,327,760
Jan 2, 2024 43.80 44.70 43.25 43.45 43.45 18,828,371
Jan 1, 2024 43.25 44.30 43.15 43.60 43.60 12,879,177
Dec 29, 2023 43.45 43.75 43.05 43.30 43.30 10,369,754
Dec 28, 2023 43.50 44.45 43.00 43.25 43.25 24,135,199
Dec 27, 2023 43.15 43.90 42.90 43.30 43.30 16,351,485
Dec 26, 2023 43.20 43.35 42.75 42.90 42.90 11,354,779
Dec 22, 2023 43.80 44.20 42.50 42.95 42.95 22,120,641
Dec 21, 2023 41.75 44.00 40.75 43.60 43.60 39,707,970
Dec 20, 2023 47.00 47.30 41.20 42.30 42.30 59,408,223
Dec 19, 2023 44.70 47.50 44.70 46.65 46.65 72,752,969
Dec 18, 2023 44.55 45.90 43.70 44.70 44.70 48,028,605
Dec 15, 2023 43.40 45.00 43.00 44.55 44.55 44,161,884
Dec 14, 2023 43.50 43.65 43.00 43.15 43.15 11,598,785
Dec 13, 2023 43.45 43.45 42.80 43.05 43.05 10,750,162
Dec 12, 2023 43.85 44.20 43.05 43.20 43.20 17,076,080
Dec 11, 2023 42.80 44.00 42.80 43.60 43.60 21,494,908
Dec 8, 2023 44.25 44.35 42.25 42.65 42.65 29,344,380
Dec 7, 2023 43.05 45.30 42.50 44.10 44.10 40,090,151
Dec 6, 2023 42.55 42.85 41.85 42.65 42.65 22,031,098
Dec 5, 2023 41.30 43.10 40.85 42.25 42.25 64,695,688
Dec 4, 2023 40.60 41.55 40.05 41.10 41.10 34,907,630
Dec 1, 2023 39.55 40.45 39.25 39.60 39.60 18,531,480
Nov 30, 2023 39.45 39.60 39.05 39.35 39.35 8,748,427
Nov 29, 2023 39.85 40.00 39.15 39.45 39.45 8,766,939
Nov 28, 2023 39.35 40.05 38.95 39.65 39.65 13,996,105
Nov 24, 2023 39.40 39.70 39.20 39.35 39.35 6,295,256
Nov 23, 2023 39.45 39.65 39.20 39.35 39.35 7,723,811
Nov 22, 2023 39.85 39.85 39.10 39.30 39.30 9,245,837
Nov 21, 2023 40.40 40.55 39.55 39.90 39.90 8,786,032
Nov 20, 2023 40.30 40.85 39.75 40.25 40.25 13,782,528
Nov 17, 2023 41.05 41.05 40.15 40.30 40.30 13,480,885
Nov 16, 2023 41.55 41.55 40.90 41.15 41.15 11,897,403
Nov 15, 2023 42.00 42.40 41.25 41.60 41.60 26,456,887
Nov 13, 2023 39.40 41.70 39.10 41.35 41.35 45,611,865
Nov 10, 2023 39.25 39.50 39.00 39.35 39.35 11,093,277
Nov 9, 2023 39.95 39.95 39.45 39.65 39.65 12,107,464
Nov 8, 2023 39.80 40.35 39.45 39.75 39.75 24,002,407
Nov 7, 2023 39.80 40.20 39.30 39.60 39.60 28,374,826
Nov 6, 2023 40.10 40.40 39.55 39.75 39.75 22,954,410
Nov 3, 2023 40.20 40.55 39.60 39.85 39.85 26,425,373
Nov 2, 2023 39.75 40.55 39.50 39.80 39.80 47,506,584
Nov 1, 2023 39.30 39.95 38.80 39.10 39.10 49,310,117
Oct 31, 2023 40.10 40.90 39.00 39.30 39.30 52,154,488
Oct 30, 2023 41.10 41.10 39.35 39.80 39.80 63,681,160
Oct 27, 2023 39.10 41.50 38.05 41.15 41.15 148,485,987
Oct 26, 2023 38.50 38.85 36.65 38.40 38.40 97,417,425
Oct 25, 2023 37.65 39.75 36.85 38.90 38.90 117,566,812
Oct 23, 2023 40.45 40.70 36.85 37.15 37.15 48,883,675
Oct 20, 2023 41.35 42.20 40.30 40.50 40.50 34,558,910
Oct 19, 2023 42.90 43.10 41.20 41.55 41.55 35,537,162
Oct 18, 2023 44.50 44.55 42.75 43.10 43.10 26,786,199
Oct 17, 2023 44.60 45.35 43.95 44.30 44.30 23,168,573
Oct 16, 2023 43.50 44.65 43.10 44.25 44.25 36,892,130
Oct 13, 2023 44.15 44.45 43.00 43.25 43.25 31,873,921
Oct 12, 2023 44.65 45.05 44.10 44.30 44.30 28,715,992
Oct 11, 2023 45.50 45.80 44.10 44.40 44.40 44,730,296
Oct 10, 2023 43.80 45.55 43.45 45.25 45.25 50,887,058
Oct 9, 2023 45.00 45.25 42.90 43.30 43.30 66,403,485
Oct 6, 2023 47.25 47.30 45.30 46.25 46.25 78,164,539
Oct 5, 2023 48.00 49.05 46.30 46.95 46.95 106,222,501
Oct 4, 2023 48.25 51.10 46.40 47.40 47.40 250,806,119
Oct 3, 2023 46.95 48.75 45.80 48.40 48.40 102,260,099
Sep 29, 2023 46.90 47.50 46.10 46.75 46.75 71,688,701
Sep 28, 2023 45.35 48.60 45.20 46.35 46.35 214,355,739
Sep 27, 2023 45.10 45.55 44.55 45.00 45.00 61,745,352
Sep 26, 2023 43.75 45.95 42.95 45.40 45.40 139,933,229
Sep 25, 2023 44.40 45.00 42.65 43.50 43.50 77,489,472
Sep 22, 2023 44.15 46.30 42.25 43.85 43.85 245,100,797
Sep 21, 2023 44.40 47.95 41.70 42.95 42.95 337,461,629
Sep 20, 2023 45.40 48.60 42.75 43.85 43.85 192,600,502
Sep 18, 2023 39.50 47.40 39.10 46.40 46.40 317,388,920
Sep 15, 2023 37.00 40.35 36.30 39.50 39.50 152,172,830
Sep 14, 2023 35.50 37.55 34.35 37.00 37.00 83,298,731
Sep 13, 2023 32.30 35.30 31.60 35.00 35.00 49,781,027
Sep 12, 2023 35.70 36.50 32.00 32.35 32.35 60,045,427
Sep 11, 2023 32.95 35.10 32.85 34.85 34.85 59,983,343
Sep 8, 2023 32.95 33.50 32.65 32.80 32.80 27,168,142
Sep 7, 2023 32.20 33.10 32.15 32.65 32.65 25,547,678
Sep 6, 2023 32.40 32.60 31.85 32.10 32.10 15,078,902
Sep 5, 2023 32.05 33.00 31.75 32.15 32.15 40,879,047
Sep 4, 2023 30.55 32.00 30.45 31.75 31.75 30,792,937
Sep 1, 2023 30.60 30.85 30.00 30.10 30.10 17,403,307
Aug 31, 2023 30.95 31.10 30.50 30.60 30.60 9,788,235
Aug 30, 2023 31.30 31.30 30.70 30.85 30.85 10,654,925
Aug 29, 2023 31.20 31.40 30.60 30.90 30.90 14,486,840
Aug 28, 2023 31.50 31.80 30.80 31.00 31.00 19,298,541
Aug 25, 2023 31.75 32.00 30.90 31.25 31.25 22,276,386
Aug 24, 2023 31.95 33.45 31.50 31.70 31.70 57,534,689
Aug 23, 2023 30.95 32.30 30.70 31.65 31.65 40,787,170
Aug 22, 2023 31.20 31.65 30.60 30.75 30.75 19,433,041
Aug 21, 2023 31.85 32.45 30.75 31.10 31.10 23,215,908
Aug 18, 2023 31.15 32.90 31.00 31.55 31.55 58,906,742
Aug 17, 2023 32.50 32.65 29.75 31.20 31.20 50,283,751
Aug 16, 2023 30.30 32.95 30.00 32.65 32.65 80,212,419
Aug 14, 2023 30.55 31.05 29.50 30.35 30.35 69,133,529
Aug 11, 2023 27.20 31.10 27.10 30.55 30.55 173,935,402
Aug 10, 2023 27.35 28.05 26.85 26.95 26.95 23,419,053
Aug 9, 2023 26.65 27.85 26.45 27.35 27.35 40,314,884
Aug 8, 2023 26.00 26.65 25.80 26.50 26.50 17,843,838
Aug 7, 2023 26.25 26.30 25.70 25.85 25.85 11,893,778
Aug 4, 2023 26.30 26.45 26.00 26.10 26.10 10,254,606
Aug 3, 2023 26.50 26.70 25.80 26.05 26.05 23,446,138
Aug 2, 2023 27.10 27.75 25.80 26.25 26.25 43,381,949
Aug 1, 2023 26.60 27.15 26.50 27.05 27.05 18,045,649
Jul 31, 2023 26.50 26.55 26.15 26.35 26.35 7,915,607
Jul 28, 2023 26.45 27.10 26.15 26.20 26.20 12,535,889
Jul 27, 2023 26.45 26.95 26.25 26.40 26.40 11,861,358
Jul 26, 2023 26.25 26.40 25.80 26.15 26.15 13,411,553
Jul 25, 2023 26.55 26.70 25.95 26.10 26.10 6,978,808
Jul 24, 2023 26.90 27.35 26.15 26.35 26.35 13,459,798
Jul 21, 2023 26.70 27.45 26.50 26.90 26.90 17,034,309
Jul 20, 2023 26.10 27.10 26.10 26.70 26.70 20,964,186
Jul 19, 2023 25.90 26.35 25.75 26.25 26.25 10,209,288
Jul 18, 2023 26.65 26.70 25.60 25.70 25.70 11,755,001
Jul 17, 2023 26.60 26.65 26.10 26.55 26.55 10,844,019
Jul 14, 2023 26.00 26.15 25.60 26.00 26.00 8,342,184
Jul 13, 2023 26.90 27.25 25.55 25.90 25.90 12,409,109
Jul 12, 2023 26.50 27.15 26.35 26.75 26.75 15,278,175
Jul 11, 2023 26.80 26.80 26.30 26.35 26.35 6,153,783
Jul 10, 2023 26.45 27.25 26.25 26.50 26.50 14,539,901
Jul 7, 2023 26.40 26.80 25.90 26.40 26.40 14,785,255
Jul 6, 2023 26.25 27.20 26.15 26.45 26.45 20,179,981
Jul 5, 2023 25.85 26.60 25.70 26.20 26.20 27,570,430
Jul 4, 2023 25.00 26.15 24.50 25.75 25.75 31,799,027
Jul 3, 2023 24.50 25.25 24.45 24.95 24.95 15,403,310
Jun 30, 2023 24.10 24.60 23.95 24.40 24.40 10,618,270
Jun 28, 2023 24.10 24.15 23.90 24.00 24.00 4,059,884
Jun 27, 2023 23.80 24.15 23.80 24.05 24.05 3,534,726
Jun 26, 2023 23.85 24.00 23.70 23.80 23.80 2,470,534
Jun 23, 2023 24.25 24.30 23.75 23.85 23.85 4,147,653
Jun 22, 2023 24.55 24.65 24.15 24.25 24.25 3,243,794
Jun 21, 2023 24.60 24.95 24.40 24.55 24.55 11,639,255
Jun 20, 2023 24.20 24.70 24.20 24.60 24.60 9,782,242
Jun 19, 2023 24.00 24.50 23.95 24.20 24.20 6,739,704
Jun 16, 2023 24.45 24.55 23.90 24.00 24.00 11,610,436
Jun 15, 2023 24.60 24.90 24.20 24.30 24.30 11,293,499
Jun 14, 2023 24.65 24.85 24.40 24.55 24.55 3,158,442
Jun 13, 2023 24.60 24.75 24.60 24.65 24.65 2,770,135
Jun 12, 2023 24.75 24.85 24.45 24.60 24.60 3,196,791
Jun 9, 2023 25.20 25.20 24.70 24.75 24.75 4,038,488
Jun 8, 2023 25.30 25.50 25.00 25.10 25.10 5,590,221
Jun 7, 2023 25.25 25.70 25.20 25.25 25.25 6,587,640
Jun 6, 2023 25.05 25.55 24.75 25.25 25.25 5,981,121
Jun 5, 2023 25.10 25.40 25.00 25.05 25.05 6,319,120
Jun 2, 2023 25.20 26.05 25.10 25.35 25.35 17,451,980
Jun 1, 2023 24.20 25.45 24.20 25.05 25.05 15,348,111
May 31, 2023 24.15 24.60 23.85 24.45 24.45 7,096,258
May 30, 2023 24.40 24.40 24.10 24.15 24.15 3,459,682
May 29, 2023 24.45 24.85 24.15 24.25 24.25 7,911,110
May 26, 2023 23.70 24.50 23.60 24.30 24.30 6,801,502
May 25, 2023 23.95 23.95 23.55 23.70 23.70 5,201,992
May 24, 2023 23.85 24.10 23.70 23.90 23.90 5,391,104
May 23, 2023 24.10 24.20 23.80 23.95 23.95 4,864,147
May 22, 2023 24.40 24.40 24.00 24.05 24.05 5,083,867
May 19, 2023 24.60 24.65 24.10 24.30 24.30 6,165,125
May 18, 2023 24.95 25.10 24.40 24.60 24.60 6,575,085
May 17, 2023 25.05 25.25 24.65 24.90 24.90 7,063,928
May 16, 2023 25.05 25.55 24.90 25.00 25.00 11,976,989
May 15, 2023 25.80 25.80 24.65 24.85 24.85 15,492,756
May 12, 2023 24.90 25.40 24.75 25.25 25.25 12,228,545
May 11, 2023 24.70 25.15 24.35 24.80 24.80 11,061,813
May 10, 2023 24.85 24.95 24.30 24.50 24.50 8,168,326
May 9, 2023 25.25 25.40 24.65 24.90 24.90 8,344,019
May 8, 2023 25.15 25.45 24.75 25.05 25.05 12,262,452
May 5, 2023 25.55 25.85 24.95 25.05 25.05 14,090,520
May 4, 2023 25.35 25.55 25.15 25.40 25.40 8,211,826
May 3, 2023 25.45 25.70 25.00 25.10 25.10 12,249,481
May 2, 2023 26.15 26.50 25.50 25.80 25.80 21,490,568
Apr 28, 2023 24.90 26.00 24.90 25.80 25.80 28,140,229
Apr 27, 2023 24.70 25.35 24.55 24.70 24.70 18,369,111
Apr 26, 2023 24.30 24.75 24.10 24.50 24.50 10,839,626

Related Tickers

UCOBANK.NS UCO Bank
57.20
+0.70%
 
CENTRALBK.NS Central Bank of India
66.30
+0.76%
 
MAHABANK.NS Bank of Maharashtra
65.80
+0.84%
 
PSB.NS Punjab & Sind Bank
62.60
+1.38%
 
SOUTHBANK.NS The South Indian Bank Limited
30.35
-0.16%
 
BANKINDIA.NS Bank of India Limited
152.90
+1.70%
 
IDBI.NS IDBI Bank Limited
88.80
+0.85%
 
UNIONBANK.NS Union Bank of India
150.90
+0.60%
 
CANBK.NS Canara Bank
616.80
-0.01%
 
BANKBARODA.NS Bank of Baroda Limited
271.75
+1.15%