Indian Overseas Bank (BOM:532388)
India · Delayed Price · Currency is INR 40.07
+0.03 (0.07%)
At close: Oct 31, 2025
Indian Overseas Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 38.56 | 40.98 | 38.56 | 40.18 | 40.18 | 3.45% | 2,628,581 |
| Oct 17, 2025 | 40.56 | 40.56 | 38.75 | 38.84 | 38.84 | -2.36% | 1,581,867 |
| Oct 16, 2025 | 40.56 | 41.00 | 39.54 | 39.78 | 39.78 | -1.12% | 1,747,011 |
| Oct 15, 2025 | 39.19 | 40.44 | 38.53 | 40.23 | 40.23 | 4.22% | 1,346,300 |
| Oct 14, 2025 | 39.79 | 39.79 | 38.46 | 38.60 | 38.60 | -2.99% | 384,448 |
| Oct 13, 2025 | 40.20 | 40.20 | 39.47 | 39.79 | 39.79 | -1.07% | 278,942 |
| Oct 10, 2025 | 39.18 | 40.68 | 39.08 | 40.22 | 40.22 | 2.73% | 1,445,915 |
| Oct 9, 2025 | 38.83 | 39.29 | 38.72 | 39.15 | 39.15 | 0.13% | 158,140 |
| Oct 8, 2025 | 39.59 | 39.78 | 38.97 | 39.10 | 39.10 | -1.31% | 621,515 |
| Oct 7, 2025 | 39.71 | 39.95 | 39.44 | 39.62 | 39.62 | 0.13% | 172,595 |
| Oct 6, 2025 | 39.83 | 40.46 | 39.40 | 39.57 | 39.57 | -0.83% | 580,616 |
| Oct 3, 2025 | 39.60 | 40.15 | 39.54 | 39.90 | 39.90 | 0.81% | 667,043 |
| Oct 1, 2025 | 40.19 | 40.19 | 39.20 | 39.58 | 39.58 | 0.13% | 329,223 |
| Sep 30, 2025 | 38.50 | 39.73 | 38.47 | 39.53 | 39.53 | 2.70% | 266,193 |
| Sep 29, 2025 | 38.25 | 39.10 | 38.06 | 38.49 | 38.49 | 0.79% | 310,643 |
| Sep 26, 2025 | 39.11 | 39.11 | 37.86 | 38.19 | 38.19 | -2.03% | 717,485 |
| Sep 25, 2025 | 39.47 | 39.98 | 38.68 | 38.98 | 38.98 | -1.47% | 591,537 |
| Sep 24, 2025 | 39.41 | 41.07 | 39.41 | 39.56 | 39.56 | -0.25% | 1,407,603 |
| Sep 23, 2025 | 39.89 | 39.95 | 39.15 | 39.66 | 39.66 | -0.43% | 851,834 |
| Sep 22, 2025 | 41.20 | 41.24 | 39.71 | 39.83 | 39.83 | -2.81% | 977,850 |
| Sep 19, 2025 | 40.26 | 41.25 | 40.23 | 40.98 | 40.98 | 1.84% | 3,275,278 |
| 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 |