Indian Overseas Bank (BOM:532388)
India · Delayed Price · Currency is INR 40.98
+0.74 (1.84%)
At close: Sep 19, 2025
Indian Overseas Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 40.80 | 40.88 | 40.06 | 40.24 | 40.24 | -0.86% | 865,400 |
| Sep 17, 2025 | 40.36 | 40.69 | 40.05 | 40.59 | 40.59 | 1.22% | 553,879 |
| Sep 16, 2025 | 40.00 | 40.57 | 39.84 | 40.10 | 40.10 | 0.28% | 825,455 |
| Sep 15, 2025 | 39.44 | 40.16 | 39.42 | 39.99 | 39.99 | 1.42% | 1,179,577 |
| Sep 12, 2025 | 39.79 | 39.79 | 39.32 | 39.43 | 39.43 | -0.18% | 432,383 |
| Sep 11, 2025 | 39.51 | 40.19 | 39.31 | 39.50 | 39.50 | -0.15% | 646,676 |
| Sep 10, 2025 | 38.90 | 40.00 | 38.90 | 39.56 | 39.56 | 1.64% | 1,017,698 |
| Sep 9, 2025 | 39.20 | 39.20 | 38.62 | 38.92 | 38.92 | -0.51% | 368,348 |
| Sep 8, 2025 | 38.53 | 39.47 | 38.53 | 39.12 | 39.12 | 1.58% | 665,762 |
| Sep 5, 2025 | 38.30 | 38.61 | 37.74 | 38.51 | 38.51 | 1.56% | 171,825 |
| Sep 4, 2025 | 39.61 | 39.90 | 37.71 | 37.92 | 37.92 | -3.83% | 443,347 |
| Sep 3, 2025 | 40.05 | 40.31 | 39.34 | 39.43 | 39.43 | -1.47% | 702,544 |
| Sep 2, 2025 | 38.51 | 40.50 | 38.51 | 40.02 | 40.02 | 3.04% | 764,746 |
| Sep 1, 2025 | 38.49 | 38.95 | 37.91 | 38.84 | 38.84 | 1.97% | 704,089 |
| Aug 29, 2025 | 38.18 | 38.39 | 37.85 | 38.09 | 38.09 | -0.21% | 264,064 |
| Aug 28, 2025 | 37.63 | 38.44 | 37.58 | 38.17 | 38.17 | -0.10% | 638,799 |
| Aug 26, 2025 | 38.20 | 38.60 | 37.85 | 38.21 | 38.21 | 0.08% | 197,670 |
| Aug 25, 2025 | 38.57 | 38.98 | 38.07 | 38.18 | 38.18 | 0.34% | 260,750 |
| Aug 22, 2025 | 38.24 | 38.81 | 37.90 | 38.05 | 38.05 | -0.89% | 220,834 |
| Aug 21, 2025 | 37.61 | 38.93 | 37.61 | 38.39 | 38.39 | 0.50% | 664,275 |
| Aug 20, 2025 | 37.43 | 38.40 | 37.43 | 38.20 | 38.20 | 1.11% | 248,580 |
| Aug 19, 2025 | 36.66 | 37.90 | 36.21 | 37.78 | 37.78 | 3.03% | 625,258 |
| Aug 18, 2025 | 36.63 | 36.99 | 36.49 | 36.67 | 36.67 | 1.38% | 328,438 |
| Aug 14, 2025 | 36.29 | 36.35 | 35.95 | 36.17 | 36.17 | 0.08% | 250,434 |
| Aug 13, 2025 | 36.32 | 36.66 | 36.01 | 36.14 | 36.14 | -0.11% | 308,725 |
| Aug 12, 2025 | 36.05 | 36.25 | 35.92 | 36.18 | 36.18 | 0.47% | 343,373 |
| Aug 11, 2025 | 35.85 | 36.12 | 35.58 | 36.01 | 36.01 | 0.56% | 388,881 |
| Aug 8, 2025 | 36.21 | 36.67 | 35.70 | 35.81 | 35.81 | -0.94% | 459,732 |
| Aug 7, 2025 | 35.92 | 36.40 | 35.55 | 36.15 | 36.15 | -0.71% | 553,884 |
| Aug 6, 2025 | 36.95 | 37.14 | 36.30 | 36.41 | 36.41 | -1.30% | 240,134 |
| Aug 5, 2025 | 37.05 | 37.30 | 36.80 | 36.89 | 36.89 | -0.43% | 269,688 |
| Aug 4, 2025 | 36.92 | 37.20 | 36.65 | 37.05 | 37.05 | 0.57% | 347,030 |
| Aug 1, 2025 | 37.47 | 37.75 | 36.66 | 36.84 | 36.84 | -1.92% | 388,335 |
| Jul 31, 2025 | 37.32 | 37.85 | 37.20 | 37.56 | 37.56 | -1.03% | 506,127 |
| Jul 30, 2025 | 37.78 | 38.38 | 37.78 | 37.95 | 37.95 | 0.03% | 223,707 |
| Jul 29, 2025 | 37.50 | 38.07 | 37.33 | 37.94 | 37.94 | 0.50% | 513,636 |
| Jul 28, 2025 | 38.45 | 38.59 | 37.55 | 37.75 | 37.75 | -1.80% | 330,135 |
| Jul 25, 2025 | 38.84 | 39.14 | 38.15 | 38.44 | 38.44 | -1.31% | 643,480 |
| Jul 24, 2025 | 38.88 | 39.29 | 38.76 | 38.95 | 38.95 | -0.41% | 460,076 |
| Jul 23, 2025 | 39.19 | 39.29 | 38.88 | 39.11 | 39.11 | -0.41% | 576,793 |
| Jul 22, 2025 | 39.94 | 40.06 | 39.11 | 39.27 | 39.27 | -1.43% | 244,742 |
| Jul 21, 2025 | 40.60 | 40.78 | 39.75 | 39.84 | 39.84 | 0.15% | 673,119 |
| Jul 18, 2025 | 39.99 | 40.64 | 39.23 | 39.78 | 39.78 | -0.15% | 1,561,004 |
| Jul 17, 2025 | 40.15 | 40.20 | 39.60 | 39.84 | 39.84 | 0.25% | 670,757 |
| Jul 16, 2025 | 39.20 | 40.39 | 39.17 | 39.74 | 39.74 | 1.82% | 509,076 |
| Jul 15, 2025 | 38.92 | 39.31 | 38.78 | 39.03 | 39.03 | 1.14% | 210,727 |
| Jul 14, 2025 | 39.01 | 39.20 | 38.50 | 38.59 | 38.59 | -0.75% | 230,428 |
| Jul 11, 2025 | 39.10 | 39.50 | 38.70 | 38.88 | 38.88 | -0.94% | 326,042 |
| Jul 10, 2025 | 39.40 | 39.59 | 39.00 | 39.25 | 39.25 | -0.36% | 167,111 |
| Jul 9, 2025 | 39.19 | 39.74 | 39.10 | 39.39 | 39.39 | 0.51% | 239,205 |