Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 1, 2026	36.13	36.40	35.78	36.28	36.28	0.36%	709,952
Dec 31, 2025	36.34	36.78	35.50	36.15	36.15	1.03%	847,213
Dec 30, 2025	34.08	36.34	33.71	35.78	35.78	5.76%	1,035,541
Dec 29, 2025	33.87	34.03	33.78	33.83	33.83	-0.29%	549,914
Dec 26, 2025	33.78	34.09	33.70	33.93	33.93	-	786,320
Dec 24, 2025	34.00	34.08	33.83	33.93	33.93	-0.06%	556,296
Dec 23, 2025	34.33	34.33	33.89	33.95	33.95	-0.41%	322,962
Dec 22, 2025	34.22	34.42	34.01	34.09	34.09	0.24%	820,069
Dec 19, 2025	34.15	34.38	33.90	34.01	34.01	-0.18%	392,269
Dec 18, 2025	34.15	34.74	33.80	34.07	34.07	-0.73%	1,598,205
Dec 17, 2025	36.10	36.10	34.21	34.32	34.32	-6.15%	1,940,647
Dec 16, 2025	36.81	36.95	36.50	36.57	36.57	-1.08%	291,736
Dec 15, 2025	37.00	37.11	36.66	36.97	36.97	-0.19%	254,343
Dec 12, 2025	37.23	37.43	36.91	37.04	37.04	0.22%	171,092
Dec 11, 2025	36.68	37.10	36.42	36.96	36.96	0.82%	292,353
Dec 10, 2025	36.79	37.64	36.53	36.66	36.66	-0.38%	236,380
Dec 9, 2025	36.84	36.97	35.85	36.80	36.80	-0.19%	460,789
Dec 8, 2025	37.78	37.78	36.65	36.87	36.87	-2.33%	396,718
Dec 5, 2025	37.64	37.99	37.50	37.75	37.75	-0.16%	467,225
Dec 4, 2025	38.06	38.18	37.70	37.81	37.81	-0.92%	463,677
Dec 3, 2025	38.54	38.55	37.98	38.16	38.16	-0.99%	446,216
Dec 2, 2025	38.86	39.08	38.47	38.54	38.54	-0.80%	455,051
Dec 1, 2025	38.85	39.36	38.75	38.85	38.85	0.15%	470,022
Nov 28, 2025	39.21	39.21	38.75	38.79	38.79	-1.10%	433,871
Nov 27, 2025	39.69	39.70	39.05	39.22	39.22	-0.73%	346,772
Nov 26, 2025	39.97	40.30	39.35	39.51	39.51	1.70%	2,172,415
Nov 25, 2025	39.49	39.50	38.15	38.85	38.85	0.94%	451,753
Nov 24, 2025	38.94	39.28	38.31	38.49	38.49	-1.08%	461,671
Nov 21, 2025	39.42	39.42	38.80	38.91	38.91	-1.44%	386,416
Nov 20, 2025	40.19	40.39	39.38	39.48	39.48	-1.50%	443,925
Nov 19, 2025	39.84	40.20	39.37	40.08	40.08	0.45%	576,761
Nov 18, 2025	40.48	40.51	39.77	39.90	39.90	-0.82%	471,468
Nov 17, 2025	38.80	40.70	38.80	40.23	40.23	3.77%	1,072,866
Nov 14, 2025	38.85	39.08	38.58	38.77	38.77	-0.21%	420,008
Nov 13, 2025	38.94	39.18	38.71	38.85	38.85	-0.44%	363,568
Nov 12, 2025	39.23	39.48	38.90	39.02	39.02	-0.33%	748,411
Nov 11, 2025	39.78	39.78	38.85	39.15	39.15	-1.88%	457,906
Nov 10, 2025	39.88	40.08	39.35	39.90	39.90	0.83%	226,692
Nov 7, 2025	38.69	39.82	38.02	39.57	39.57	2.17%	758,885
Nov 6, 2025	39.60	40.08	38.60	38.73	38.73	-2.15%	821,946
Nov 4, 2025	40.36	40.52	39.46	39.58	39.58	-2.22%	900,349
Nov 3, 2025	40.25	41.14	39.98	40.48	40.48	1.02%	508,273
Oct 31, 2025	39.99	41.27	39.80	40.07	40.07	0.07%	2,032,074
Oct 30, 2025	40.55	40.55	39.91	40.04	40.04	-1.16%	423,808
Oct 29, 2025	40.64	40.84	40.25	40.51	40.51	-0.12%	277,420
Oct 28, 2025	40.14	41.12	40.00	40.56	40.56	0.42%	1,406,853
Oct 27, 2025	39.87	40.95	39.50	40.39	40.39	2.15%	359,229
Oct 24, 2025	40.15	40.20	39.38	39.54	39.54	-1.52%	555,874
Oct 23, 2025	40.74	41.73	40.02	40.15	40.15	-1.23%	608,945
Oct 21, 2025	40.45	40.71	40.21	40.65	40.65	1.17%	876,775