Price Data Selection & Download
Indian Overseas Bank Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore IOB intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹227.45
January 07, 2008
NSE Exchange
Share Price All Time Low
₹6.05
March 19, 2020
NSE Exchange
Highest Volume Trading Day
379,528,754
February 07, 2024 • ₹79.65
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
IOB daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹33.63 | ₹33.97 | ₹33.53 | ₹33.88 | 2,722,431 |
| 2026-05-26 | ₹33.79 | ₹33.95 | ₹33.50 | ₹33.63 | 2,870,292 |
| 2026-05-25 | ₹33.84 | ₹34.00 | ₹33.62 | ₹33.79 | 3,843,907 |
| 2026-05-22 | ₹33.77 | ₹33.89 | ₹33.36 | ₹33.43 | 2,474,280 |
| 2026-05-21 | ₹33.90 | ₹34.07 | ₹33.62 | ₹33.77 | 2,664,971 |
| 2026-05-20 | ₹33.38 | ₹33.58 | ₹33.05 | ₹33.49 | 1,865,594 |
| 2026-05-19 | ₹33.39 | ₹33.68 | ₹33.35 | ₹33.54 | 1,405,406 |
| 2026-05-18 | ₹33.32 | ₹33.55 | ₹32.94 | ₹33.43 | 2,734,614 |
| 2026-05-15 | ₹33.82 | ₹33.94 | ₹33.71 | ₹33.79 | 1,422,659 |
| 2026-05-14 | ₹33.83 | ₹34.05 | ₹33.42 | ₹33.82 | 2,236,851 |
| 2026-05-13 | ₹33.50 | ₹34.02 | ₹33.23 | ₹33.68 | 3,409,966 |
| 2026-05-12 | ₹34.05 | ₹34.25 | ₹33.40 | ₹33.65 | 3,232,445 |
| 2026-05-11 | ₹34.49 | ₹34.49 | ₹34.15 | ₹34.29 | 2,487,498 |
| 2026-05-08 | ₹35.17 | ₹35.20 | ₹34.62 | ₹34.82 | 3,552,311 |
| 2026-05-07 | ₹35.50 | ₹35.50 | ₹35.07 | ₹35.17 | 4,835,386 |
| 2026-05-06 | ₹34.75 | ₹35.50 | ₹34.65 | ₹35.17 | 6,438,929 |
| 2026-05-05 | ₹34.87 | ₹35.00 | ₹34.50 | ₹34.56 | 3,684,952 |
| 2026-05-04 | ₹35.10 | ₹35.38 | ₹34.68 | ₹34.87 | 4,552,511 |
| 2026-04-30 | ₹35.35 | ₹35.48 | ₹34.82 | ₹35.00 | 7,008,829 |
| 2026-04-29 | ₹35.10 | ₹36.39 | ₹35.03 | ₹35.17 | 24,337,688 |
| 2026-04-28 | ₹35.32 | ₹35.35 | ₹34.90 | ₹34.97 | 3,065,979 |
| 2026-04-27 | ₹35.28 | ₹35.41 | ₹35.12 | ₹35.32 | 3,206,899 |
| 2026-04-24 | ₹35.06 | ₹35.43 | ₹34.65 | ₹35.01 | 2,968,475 |
| 2026-04-23 | ₹35.36 | ₹35.55 | ₹35.02 | ₹35.14 | 4,282,419 |
| 2026-04-22 | ₹34.85 | ₹35.50 | ₹34.71 | ₹35.39 | 5,278,095 |
| 2026-04-21 | ₹35.00 | ₹35.32 | ₹34.80 | ₹34.88 | 4,658,280 |
| 2026-04-20 | ₹35.00 | ₹35.13 | ₹34.60 | ₹34.80 | 4,238,004 |
| 2026-04-17 | ₹35.01 | ₹35.20 | ₹34.90 | ₹34.96 | 3,951,655 |
| 2026-04-16 | ₹35.45 | ₹35.48 | ₹34.85 | ₹34.93 | 3,683,496 |
| 2026-04-15 | ₹35.30 | ₹35.55 | ₹34.90 | ₹35.08 | 5,083,803 |
| 2026-04-13 | ₹34.00 | ₹34.63 | ₹33.40 | ₹34.49 | 4,533,163 |
| 2026-04-10 | ₹34.30 | ₹34.86 | ₹34.23 | ₹34.70 | 4,048,992 |
| 2026-04-09 | ₹34.43 | ₹34.68 | ₹33.90 | ₹34.06 | 4,449,353 |
| 2026-04-08 | ₹34.00 | ₹34.78 | ₹33.80 | ₹34.43 | 8,934,787 |
| 2026-04-07 | ₹33.09 | ₹33.43 | ₹32.70 | ₹32.94 | 2,922,037 |
| 2026-04-06 | ₹33.10 | ₹33.19 | ₹32.41 | ₹33.05 | 4,932,519 |
| 2026-04-02 | ₹32.00 | ₹32.94 | ₹31.41 | ₹32.79 | 4,820,567 |
| 2026-04-01 | ₹32.45 | ₹32.88 | ₹31.95 | ₹32.41 | 5,648,409 |
| 2026-03-30 | ₹32.00 | ₹32.13 | ₹31.20 | ₹31.38 | 7,916,348 |
| 2026-03-27 | ₹32.75 | ₹32.93 | ₹31.40 | ₹32.20 | 18,903,077 |
| 2026-03-25 | ₹32.59 | ₹33.33 | ₹32.53 | ₹33.05 | 6,007,527 |
| 2026-03-24 | ₹33.00 | ₹33.06 | ₹32.11 | ₹32.44 | 6,024,469 |
| 2026-03-23 | ₹33.50 | ₹33.50 | ₹31.80 | ₹32.11 | 6,478,301 |
| 2026-03-20 | ₹31.78 | ₹34.63 | ₹31.71 | ₹33.72 | 28,220,266 |
| 2026-03-19 | ₹32.20 | ₹32.24 | ₹31.55 | ₹31.65 | 4,020,025 |
| 2026-03-18 | ₹32.15 | ₹32.70 | ₹32.15 | ₹32.57 | 4,216,360 |
| 2026-03-17 | ₹32.50 | ₹32.54 | ₹31.91 | ₹32.07 | 4,865,112 |
| 2026-03-16 | ₹32.50 | ₹32.54 | ₹31.59 | ₹32.21 | 6,890,438 |
| 2026-03-13 | ₹33.50 | ₹33.88 | ₹32.50 | ₹32.61 | 5,751,495 |
| 2026-03-12 | ₹33.25 | ₹34.11 | ₹32.91 | ₹33.86 | 6,507,262 |
| 2026-03-11 | ₹33.99 | ₹34.11 | ₹33.41 | ₹33.56 | 5,226,478 |
| 2026-03-10 | ₹33.52 | ₹33.95 | ₹33.03 | ₹33.79 | 6,034,978 |
| 2026-03-09 | ₹33.70 | ₹33.82 | ₹32.60 | ₹33.03 | 7,669,051 |
| 2026-03-06 | ₹34.50 | ₹34.54 | ₹34.00 | ₹34.08 | 5,944,597 |
| 2026-03-05 | ₹34.30 | ₹34.75 | ₹34.02 | ₹34.54 | 5,466,596 |
| 2026-03-04 | ₹34.65 | ₹34.87 | ₹33.99 | ₹34.18 | 10,218,388 |
| 2026-03-02 | ₹35.05 | ₹35.65 | ₹34.83 | ₹35.20 | 10,115,441 |
| 2026-02-27 | ₹36.70 | ₹37.08 | ₹36.31 | ₹36.45 | 5,933,154 |
| 2026-02-26 | ₹36.52 | ₹37.09 | ₹36.35 | ₹36.79 | 7,151,544 |
| 2026-02-25 | ₹36.76 | ₹37.36 | ₹36.25 | ₹36.50 | 9,856,940 |
| 2026-02-24 | ₹36.70 | ₹37.35 | ₹36.13 | ₹36.48 | 14,628,676 |
| 2026-02-23 | ₹36.64 | ₹37.29 | ₹36.39 | ₹36.52 | 10,257,905 |
| 2026-02-20 | ₹35.75 | ₹36.56 | ₹35.75 | ₹36.21 | 6,638,594 |
| 2026-02-19 | ₹36.80 | ₹36.95 | ₹35.73 | ₹36.00 | 7,017,478 |
| 2026-02-18 | ₹36.20 | ₹36.79 | ₹36.19 | ₹36.54 | 11,607,243 |
| 2026-02-17 | ₹35.18 | ₹36.28 | ₹35.07 | ₹35.88 | 9,986,875 |
| 2026-02-16 | ₹34.80 | ₹35.35 | ₹34.70 | ₹35.08 | 5,178,788 |
| 2026-02-13 | ₹35.20 | ₹35.20 | ₹34.64 | ₹34.83 | 3,921,224 |
| 2026-02-12 | ₹35.45 | ₹35.60 | ₹35.10 | ₹35.20 | 2,976,364 |
| 2026-02-11 | ₹35.75 | ₹35.83 | ₹35.13 | ₹35.45 | 3,322,757 |
| 2026-02-10 | ₹35.75 | ₹35.97 | ₹35.45 | ₹35.59 | 4,380,036 |
| 2026-02-09 | ₹35.04 | ₹35.70 | ₹35.04 | ₹35.60 | 7,298,171 |
| 2026-02-06 | ₹34.80 | ₹35.10 | ₹34.41 | ₹34.81 | 3,920,363 |
| 2026-02-05 | ₹35.00 | ₹35.60 | ₹34.75 | ₹34.82 | 5,364,839 |
| 2026-02-04 | ₹34.70 | ₹35.34 | ₹34.45 | ₹35.13 | 5,330,476 |
| 2026-02-03 | ₹35.60 | ₹35.68 | ₹34.55 | ₹34.68 | 5,112,959 |
| 2026-02-02 | ₹34.35 | ₹34.74 | ₹33.72 | ₹34.52 | 6,535,822 |
| 2026-02-01 | ₹34.87 | ₹35.30 | ₹34.17 | ₹34.35 | 8,506,546 |
| 2026-01-30 | ₹34.51 | ₹35.76 | ₹34.32 | ₹35.63 | 8,698,940 |
| 2026-01-29 | ₹35.27 | ₹35.41 | ₹34.70 | ₹34.82 | 5,025,101 |
| 2026-01-28 | ₹34.77 | ₹35.34 | ₹34.51 | ₹35.25 | 5,610,938 |
| 2026-01-27 | ₹34.19 | ₹34.99 | ₹33.53 | ₹34.63 | 6,935,205 |
| 2026-01-23 | ₹34.77 | ₹34.98 | ₹34.02 | ₹34.09 | 4,556,896 |
| 2026-01-22 | ₹34.86 | ₹35.33 | ₹34.61 | ₹34.76 | 5,081,657 |
| 2026-01-21 | ₹34.64 | ₹34.92 | ₹33.62 | ₹34.51 | 9,252,173 |
| 2026-01-20 | ₹35.39 | ₹35.44 | ₹34.50 | ₹34.64 | 6,613,162 |
| 2026-01-19 | ₹36.05 | ₹36.22 | ₹35.02 | ₹35.39 | 8,109,690 |
| 2026-01-16 | ₹36.29 | ₹36.87 | ₹36.00 | ₹36.08 | 11,234,753 |
| 2026-01-14 | ₹35.50 | ₹36.77 | ₹35.45 | ₹36.11 | 28,478,641 |
| 2026-01-13 | ₹35.40 | ₹35.81 | ₹35.16 | ₹35.37 | 5,032,415 |
| 2026-01-12 | ₹35.10 | ₹35.45 | ₹34.41 | ₹35.29 | 6,879,813 |
| 2026-01-09 | ₹35.55 | ₹35.89 | ₹35.00 | ₹35.08 | 5,588,782 |
| 2026-01-08 | ₹36.55 | ₹36.69 | ₹35.38 | ₹35.55 | 7,052,490 |
| 2026-01-07 | ₹36.51 | ₹36.85 | ₹36.40 | ₹36.61 | 3,550,016 |
| 2026-01-06 | ₹36.71 | ₹37.59 | ₹36.56 | ₹36.65 | 6,617,271 |
| 2026-01-05 | ₹37.58 | ₹38.02 | ₹36.56 | ₹36.80 | 8,933,067 |
| 2026-01-02 | ₹36.29 | ₹37.35 | ₹36.22 | ₹37.23 | 12,005,868 |
| 2026-01-01 | ₹36.00 | ₹36.41 | ₹35.80 | ₹36.29 | 5,902,372 |
Indian Overseas Bank Share Price Performance Analysis (Jan 2003 - May 2026)
IOB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.64%
₹36.29 → ₹33.88
Year to Date
Price Volatility
3.67%
Low Volatility
Year to Date
Average Daily Volume
6,439,293
Year to Date Average
NSE Exchange
Indian Overseas Bank Share Price History – Frequently Asked Questions
Common questions about IOB historical data and records. For live price, key ratios and fundamentals, see Indian Overseas Bank share price screener.
What is the all-time high share price of Indian Overseas Bank (IOB)?
The all-time high share price of Indian Overseas Bank was ₹227.45 recorded on January 07, 2008 on the NSE exchange.
What is the all-time low share price of Indian Overseas Bank (IOB)?
The all-time low share price of Indian Overseas Bank was ₹6.05 recorded on March 19, 2020 on the NSE exchange.
How can I download IOB historical share price data?
You can download Indian Overseas Bank historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IOB shares?
The highest trading volume day for Indian Overseas Bank was 379,528,754 shares traded on February 07, 2024 on the NSE exchange, with share price at ₹79.65.