NSE · IOB · stock
Indian Overseas Bank (IOB) stock price history
Every NSE trading session of Indian Overseas Bank from Jul 1, 2002 to Sep 28, 2026: 6,022 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, 2002 to 2026
- ₹168.27
- All time high, 2008
- ₹41.80
- 52 week high, ₹31.20 low
- 6,022
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
IOB key facts
- Indian Overseas Bank (IOB) closed at ₹31.74 on Sep 28, 2026 on NSE.
- IOB's all time high close is ₹168.27, set on Jan 7, 2008; its all time low close is ₹6.70 on Mar 23, 2020.
- IOB's 52 week range is ₹31.20 to ₹41.80.
- IOB returned -16.9% over the year to Sep 28, 2026 and +56.0% over five years.
- Over ten years IOB returned +18%, +1.7% a year compounded.
- IOB's deepest drawdown was -96.0% from Jan 7, 2008 to Mar 23, 2020.
- DataCedar holds 6,022 daily sessions of IOB history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IOB price chart, 2002 to 2026
IOB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -7.9% |
| 6 months | -1.4% |
| Year to date | -11.3% |
| 1 year | -16.9% |
| 3 years | -31.5% |
| 5 years | +56.0% |
| 10 years | +18.4% |
| Since Jul 1, 2002 | +294.8% |
| Compound annual growth, 24.2 years | +5.8% |
IOB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹168.27 on Jan 7, 2008
- All time low close
- ₹6.70 on Mar 23, 2020
- 52 week high
- ₹41.80 on Oct 23, 2025
- 52 week low
- ₹31.20 on Mar 30, 2026
- Deepest drawdown
- -96.0% from Jan 7, 2008 to Mar 23, 2020, not yet recovered
- Best single session
- +20.2% on May 18, 2009
- Worst single session
- -20.0% on May 14, 2004
- Volatility, 1 year annualised
- 25.0%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2002
- 3.9×
- 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. 2002 starts on Jul 1, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹36.00 | ₹38.02 | ₹31.20 | ₹31.74 | -12.2% | 912.8M | 187 |
| 2025 | ₹51.60 | ₹54.54 | ₹33.50 | ₹36.13 | -30.2% | 2.3B | 249 |
| 2024 | ₹43.25 | ₹83.75 | ₹42.05 | ₹51.76 | +19.5% | 5.2B | 246 |
| 2023 | ₹32.40 | ₹51.10 | ₹20.85 | ₹43.30 | +34.9% | 8B | 245 |
| 2022 | ₹20.40 | ₹36.70 | ₹15.25 | ₹32.10 | +57.7% | 4.1B | 248 |
| 2021 | ₹10.75 | ₹29.00 | ₹10.20 | ₹20.35 | +90.2% | 3.8B | 248 |
| 2020 | ₹11.30 | ₹13.75 | ₹6.05 | ₹10.70 | -5.3% | 822.7M | 251 |
| 2019 | ₹14.95 | ₹15.75 | ₹8.75 | ₹11.30 | -24.4% | 207.1M | 243 |
| 2018 | ₹22.20 | ₹25.40 | ₹10.85 | ₹14.95 | -32.4% | 202.2M | 246 |
| 2017 | ₹24.00 | ₹32.20 | ₹19.80 | ₹22.10 | -8.9% | 388.2M | 248 |
| 2016 | ₹31.05 | ₹32.70 | ₹20.50 | ₹24.25 | -21.9% | 386.5M | 246 |
| 2015 | ₹62.15 | ₹64.65 | ₹29.55 | ₹31.05 | -50.1% | 446.8M | 246 |
| 2014 | ₹50.26 | ₹89.39 | ₹41.21 | ₹62.20 | +23.3% | 573M | 244 |
| 2013 | ₹81.78 | ₹89.68 | ₹36.21 | ₹50.46 | -37.7% | 310.5M | 248 |
| 2012 | ₹66.43 | ₹100.31 | ₹62.40 | ₹80.98 | +23.0% | 256M | 245 |
| 2011 | ₹128.36 | ₹142.50 | ₹65.57 | ₹65.84 | -48.2% | 169.6M | 246 |
| 2010 | ₹93.43 | ₹156.11 | ₹67.86 | ₹127.15 | +38.1% | 344M | 250 |
| 2009 | ₹58.50 | ₹117.54 | ₹29.75 | ₹92.05 | +61.7% | 400.3M | 243 |
| 2008 | ₹140.06 | ₹176.30 | ₹47.71 | ₹56.92 | -58.9% | 112.6M | 246 |
| 2007 | ₹85.04 | ₹154.94 | ₹68.73 | ₹138.51 | +64.0% | 93.4M | 248 |
| 2006 | ₹69.12 | ₹99.04 | ₹49.09 | ₹84.44 | +23.3% | 131.4M | 247 |
| 2005 | ₹57.24 | ₹75.05 | ₹43.75 | ₹68.46 | +20.7% | 281.6M | 250 |
| 2004 | ₹23.39 | ₹58.04 | ₹23.05 | ₹56.73 | +145.8% | 383.8M | 260 |
| 2003 | ₹9.69 | ₹24.26 | ₹8.93 | ₹23.08 | +139.9% | 217M | 260 |
| 2002 | ₹8.20 | ₹10.26 | ₹6.65 | ₹9.62 | n/a | 12.9M | 132 |
IOB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹31.74 | -2.2% |
| August 2026 | ₹32.47 | -4.2% |
| July 2026 | ₹33.90 | -0.6% |
| June 2026 | ₹34.09 | +2.0% |
| May 2026 | ₹33.42 | -4.5% |
| April 2026 | ₹35.00 | +11.5% |
| March 2026 | ₹31.38 | -13.9% |
| February 2026 | ₹36.45 | +2.3% |
| January 2026 | ₹35.63 | -1.4% |
| December 2025 | ₹36.13 | -6.9% |
| November 2025 | ₹38.79 | -3.3% |
| October 2025 | ₹40.11 | +1.4% |
About the IOB data
Daily bars. 6,022 sessions from Jul 1, 2002 to Sep 28, 2026, one row per NSE 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 Sep 28, 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 NSE 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 1, 2002, 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/IOB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- INTERARCH Interarch Building Solutions Limited
- INTLCONV International Conveyors Limited
- INVENTURE Inventure Growth & Securities 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
