BSE · IOB · stock
Indian Overseas Bank (IOB) stock price history
Every BSE trading session of Indian Overseas Bank from Jul 30, 2001 to Nov 13, 2026: 6,275 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IOB adjusted close, 2001 to 2026
- ₹168.06
- All time high, 2008
- ₹40.70
- 52 week high, ₹28.66 low
- 6,275
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
IOB key facts
- Indian Overseas Bank (IOB) closed at ₹31.64 on Nov 13, 2026 on BSE.
- IOB's all time high close is ₹168.06, set on Jan 7, 2008; its all time low close is ₹4.07 on Jan 4, 2002.
- IOB's 52 week range is ₹28.66 to ₹40.70.
- IOB returned -18.6% over the year to Nov 13, 2026 and +48.5% over five years.
- Over ten years IOB returned +22%, +2.0% a year compounded.
- IOB's deepest drawdown was -96.0% from Jan 7, 2008 to Mar 23, 2020.
- DataCedar holds 6,275 daily sessions of IOB history from Jul 30, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IOB price chart, 2001 to 2026
IOB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.8% |
| 3 months | -6.2% |
| 6 months | -6.2% |
| Year to date | -11.6% |
| 1 year | -18.6% |
| 3 years | -23.5% |
| 5 years | +48.5% |
| 10 years | +21.9% |
| Since Jul 30, 2001 | +544.0% |
| Compound annual growth, 25.3 years | +7.6% |
IOB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹168.06 on Jan 7, 2008
- All time low close
- ₹4.07 on Jan 4, 2002
- 52 week high
- ₹40.70 on Nov 17, 2025
- 52 week low
- ₹28.66 on Oct 30, 2026
- Deepest drawdown
- -96.0% from Jan 7, 2008 to Mar 23, 2020, not yet recovered
- Best single session
- +20.0% on Feb 17, 2021
- Worst single session
- -19.2% on May 14, 2004
- Volatility, 1 year annualised
- 25.0%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2001
- 6.4×
- Best calendar year
- 2004, +146%
- Worst calendar year
- 2008, -59%
IOB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 30, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹36.13 | ₹38.00 | ₹28.66 | ₹31.64 | -12.5% | 87M | 211 |
| 2025 | ₹51.65 | ₹54.45 | ₹33.01 | ₹36.15 | -30.1% | 184.8M | 248 |
| 2024 | ₹43.30 | ₹83.80 | ₹42.05 | ₹51.72 | +19.4% | 528.4M | 245 |
| 2023 | ₹32.30 | ₹51.00 | ₹20.87 | ₹43.32 | +35.0% | 916.3M | 245 |
| 2022 | ₹20.35 | ₹36.70 | ₹15.25 | ₹32.10 | +57.4% | 444.4M | 248 |
| 2021 | ₹10.75 | ₹29.00 | ₹10.30 | ₹20.40 | +90.3% | 561.7M | 248 |
| 2020 | ₹11.29 | ₹13.83 | ₹6.17 | ₹10.72 | -4.8% | 98.3M | 251 |
| 2019 | ₹14.87 | ₹15.80 | ₹8.75 | ₹11.26 | -24.6% | 25.9M | 243 |
| 2018 | ₹22.65 | ₹25.20 | ₹11.05 | ₹14.93 | -32.9% | 19.9M | 246 |
| 2017 | ₹24.25 | ₹32.25 | ₹21.50 | ₹22.25 | -8.2% | 51.3M | 248 |
| 2016 | ₹31.00 | ₹32.65 | ₹21.10 | ₹24.25 | -21.9% | 46.4M | 246 |
| 2015 | ₹62.00 | ₹64.75 | ₹29.55 | ₹31.05 | -50.1% | 47.9M | 246 |
| 2014 | ₹50.46 | ₹89.34 | ₹41.26 | ₹62.20 | +23.5% | 64M | 244 |
| 2013 | ₹81.50 | ₹89.68 | ₹36.36 | ₹50.36 | -37.8% | 34.9M | 248 |
| 2012 | ₹66.62 | ₹106.84 | ₹62.59 | ₹80.98 | +22.6% | 32.5M | 245 |
| 2011 | ₹127.78 | ₹142.44 | ₹65.81 | ₹66.03 | -48.0% | 20.1M | 246 |
| 2010 | ₹95.11 | ₹152.20 | ₹70.75 | ₹127.00 | +37.7% | 50.8M | 250 |
| 2009 | ₹58.31 | ₹117.63 | ₹29.79 | ₹92.23 | +62.0% | 89.9M | 243 |
| 2008 | ₹139.15 | ₹177.44 | ₹47.84 | ₹56.92 | -58.9% | 27.1M | 246 |
| 2007 | ₹84.03 | ₹154.26 | ₹66.92 | ₹138.53 | +65.7% | 23.8M | 248 |
| 2006 | ₹69.27 | ₹97.79 | ₹49.51 | ₹83.61 | +22.3% | 31.1M | 247 |
| 2005 | ₹56.74 | ₹74.87 | ₹42.19 | ₹68.35 | +20.6% | 92.7M | 250 |
| 2004 | ₹23.35 | ₹57.46 | ₹23.02 | ₹56.66 | +146.2% | 153.4M | 262 |
| 2003 | ₹9.62 | ₹24.30 | ₹9.21 | ₹23.01 | +140.0% | 73.2M | 261 |
| 2002 | ₹4.33 | ₹9.97 | ₹4.07 | ₹9.59 | +127.3% | 9M | 249 |
| 2001 | ₹4.91 | ₹5.20 | ₹4.22 | ₹4.22 | n/a | 7.5K | 111 |
IOB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹31.64 | +10.1% |
| October 2026 | ₹28.73 | -7.3% |
| September 2026 | ₹31.00 | -4.5% |
| August 2026 | ₹32.45 | -4.3% |
| July 2026 | ₹33.91 | -0.6% |
| June 2026 | ₹34.10 | +2.1% |
| May 2026 | ₹33.40 | -4.6% |
| April 2026 | ₹35.02 | +11.5% |
| March 2026 | ₹31.40 | -13.8% |
| February 2026 | ₹36.44 | +2.4% |
| January 2026 | ₹35.60 | -1.5% |
| December 2025 | ₹36.15 | -6.8% |
About the IOB data
Daily bars. 6,275 sessions from Jul 30, 2001 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AIOB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- INTSTOIL Inter State Oil Carrier Limited
- INVENTURE Inventure Growth & Securities Limited
- INVIGO Invigorated Business Consulting Limited
- INVPRECQ Investment & Precision Castings Limited
- IOC Indian Oil Corporation Limited
- IOLCP IOL Chemicals and Pharmaceuticals Limited
- IONEXCHANG Ion Exchange (India) Limited
- IPCALAB Ipca Laboratories Limited
Common questions
IOB share price history
