IOB.NSIOB.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $35.10 | $35.45 | $34.41 | $35.29 | 6.88M |
| 1/9/2026 | $35.55 | $35.89 | $35.00 | $35.08 | 5.59M |
| 1/8/2026 | $36.55 | $36.69 | $35.38 | $35.55 | 7.05M |
| 1/7/2026 | $36.51 | $36.85 | $36.40 | $36.61 | 3.55M |
| 1/6/2026 | $36.71 | $37.59 | $36.56 | $36.65 | 6.62M |
| 1/5/2026 | $37.58 | $38.02 | $36.56 | $36.80 | 8.93M |
| 1/2/2026 | $36.29 | $37.35 | $36.22 | $37.23 | 12.01M |
| 1/1/2026 | $36.00 | $36.41 | $35.80 | $36.29 | 5.90M |
| 12/31/2025 | $35.93 | $36.78 | $35.47 | $36.13 | 15.14M |
| 12/30/2025 | $33.97 | $36.35 | $33.76 | $35.80 | 25.33M |
| 12/29/2025 | $33.93 | $34.00 | $33.80 | $33.84 | 2.71M |
| 12/26/2025 | $33.81 | $34.07 | $33.71 | $33.93 | 4.00M |
| 12/24/2025 | $33.99 | $34.07 | $33.84 | $33.92 | 5.83M |
| 12/23/2025 | $34.25 | $34.25 | $33.89 | $33.94 | 7.11M |
| 12/22/2025 | $34.21 | $34.44 | $34.02 | $34.11 | 6.67M |
| 12/19/2025 | $34.20 | $34.37 | $33.88 | $33.99 | 9.14M |
| 12/18/2025 | $34.10 | $34.75 | $33.81 | $34.08 | 18.28M |
| 12/17/2025 | $35.80 | $35.80 | $34.15 | $34.30 | 35.66M |
| 12/16/2025 | $36.80 | $37.01 | $36.45 | $36.57 | 2.11M |
| 12/15/2025 | $37.00 | $37.10 | $36.66 | $36.97 | 2.72M |
| 12/12/2025 | $37.09 | $37.40 | $36.91 | $37.03 | 3.24M |
| 12/11/2025 | $36.70 | $37.11 | $36.41 | $37.00 | 3.75M |
| 12/10/2025 | $36.75 | $37.68 | $36.41 | $36.64 | 5.04M |
| 12/9/2025 | $36.70 | $37.00 | $35.84 | $36.81 | 7.19M |
| 12/8/2025 | $37.73 | $37.73 | $36.55 | $36.85 | 5.91M |
| 12/5/2025 | $37.79 | $38.00 | $37.51 | $37.78 | 4.90M |
| 12/4/2025 | $38.10 | $38.16 | $37.68 | $37.79 | 4.38M |
| 12/3/2025 | $38.52 | $38.63 | $37.99 | $38.16 | 5.18M |
| 12/2/2025 | $38.88 | $39.10 | $38.45 | $38.52 | 6.45M |
| 12/1/2025 | $38.90 | $39.38 | $38.75 | $38.85 | 6.45M |
| 11/30/2025 | $38.90 | $39.38 | $38.75 | $38.85 | 5.48M |
| 11/28/2025 | $39.09 | $39.22 | $38.74 | $38.79 | 4.39M |
| 11/27/2025 | $39.60 | $39.74 | $39.03 | $39.22 | 4.72M |
| 11/26/2025 | $39.83 | $40.30 | $39.36 | $39.52 | 16.30M |
| 11/25/2025 | $38.90 | $39.00 | $38.16 | $38.84 | 5.39M |
| 11/24/2025 | $39.00 | $39.28 | $38.25 | $38.43 | 5.18M |
| 11/21/2025 | $39.29 | $39.44 | $38.77 | $38.89 | 4.58M |
| 11/19/2025 | $39.89 | $40.25 | $39.37 | $40.12 | 8.19M |
| 11/18/2025 | $40.25 | $40.54 | $39.74 | $39.89 | 8.04M |
| 11/17/2025 | $38.80 | $40.74 | $38.80 | $40.25 | 21.66M |
| 11/14/2025 | $38.84 | $39.09 | $38.58 | $38.79 | 4.03M |
| 11/13/2025 | $39.00 | $39.17 | $38.70 | $38.84 | 4.03M |
| 11/12/2025 | $39.19 | $39.48 | $38.82 | $38.97 | 4.75M |
| 11/11/2025 | $39.51 | $39.76 | $38.83 | $39.13 | 5.51M |
| 11/10/2025 | $39.81 | $40.08 | $39.33 | $39.83 | 6.50M |
| 11/7/2025 | $38.75 | $39.85 | $38.01 | $39.59 | 10.17M |
| 11/6/2025 | $39.74 | $40.14 | $38.59 | $38.72 | 7.98M |
| 11/4/2025 | $40.44 | $40.49 | $39.45 | $39.55 | 9.08M |
| 11/3/2025 | $40.31 | $41.14 | $40.01 | $40.45 | 13.86M |
| 10/31/2025 | $39.85 | $41.29 | $39.78 | $40.11 | 19.95M |
| 10/30/2025 | $40.50 | $40.62 | $39.95 | $40.03 | 5.84M |
| 10/29/2025 | $40.70 | $40.77 | $40.25 | $40.49 | 7.08M |
| 10/28/2025 | $40.20 | $41.09 | $40.00 | $40.59 | 14.32M |
| 10/27/2025 | $39.70 | $41.00 | $39.45 | $40.38 | 10.65M |
| 10/24/2025 | $40.15 | $40.17 | $39.37 | $39.55 | 8.25M |
| 10/23/2025 | $40.59 | $41.80 | $40.00 | $40.15 | 22.07M |
| 10/21/2025 | $40.40 | $40.75 | $40.20 | $40.67 | 4.03M |
| 10/20/2025 | $38.90 | $40.99 | $38.70 | $40.16 | 26.18M |
| 10/17/2025 | $40.35 | $40.35 | $38.76 | $38.83 | 13.11M |
| 10/16/2025 | $40.60 | $41.05 | $39.55 | $39.77 | 26.29M |
| 10/15/2025 | $38.80 | $40.48 | $38.51 | $40.23 | 15.20M |
| 10/14/2025 | $39.75 | $39.77 | $38.45 | $38.60 | 8.60M |