Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	34.82	35.31	34.61	34.78	34.78	0.96%	330,569
Jan 21, 2026	34.51	34.90	33.62	34.45	34.45	-0.72%	1,157,238
Jan 20, 2026	35.35	35.44	34.51	34.70	34.70	-1.92%	423,027
Jan 19, 2026	36.07	36.09	35.01	35.38	35.38	-1.91%	606,772
Jan 16, 2026	36.50	36.86	36.00	36.07	36.07	-0.08%	658,383
Jan 14, 2026	35.46	36.75	35.45	36.10	36.10	1.83%	1,682,060
Jan 13, 2026	35.35	35.81	35.17	35.45	35.45	0.31%	455,770
Jan 12, 2026	35.06	35.42	34.46	35.34	35.34	0.83%	446,297
Jan 9, 2026	35.49	35.91	34.97	35.05	35.05	-1.43%	666,089
Jan 8, 2026	36.50	36.89	35.37	35.56	35.56	-2.84%	347,004
Jan 7, 2026	36.58	36.85	36.40	36.60	36.60	-0.19%	489,476
Jan 6, 2026	36.78	37.60	36.54	36.67	36.67	-0.33%	667,393
Jan 5, 2026	37.41	38.00	36.60	36.79	36.79	-1.23%	1,334,482
Jan 2, 2026	36.30	37.35	36.22	37.25	37.25	2.67%	754,795
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