Indian Overseas Bank (BOM:532388)
India · Delayed Price · Currency is INR 38.09
-0.08 (-0.21%)
At close: Aug 29, 2025
Indian Overseas Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 39.88 | 40.09 | 39.10 | 39.19 | 39.19 | -1.78% | 459,855 |
| Jul 7, 2025 | 39.89 | 40.30 | 39.71 | 39.90 | 39.90 | -0.03% | 312,070 |
| Jul 4, 2025 | 40.15 | 40.35 | 39.80 | 39.91 | 39.91 | -0.18% | 266,206 |
| Jul 3, 2025 | 40.05 | 40.19 | 39.48 | 39.98 | 39.98 | 0.38% | 431,780 |
| Jul 2, 2025 | 40.25 | 40.73 | 39.65 | 39.83 | 39.83 | -0.25% | 1,019,453 |
| Jul 1, 2025 | 39.05 | 40.00 | 38.87 | 39.93 | 39.93 | 2.41% | 1,912,148 |
| Jun 30, 2025 | 38.40 | 39.59 | 38.29 | 38.99 | 38.99 | 1.67% | 1,411,199 |
| Jun 27, 2025 | 38.12 | 38.80 | 37.57 | 38.35 | 38.35 | 1.32% | 1,812,230 |
| Jun 26, 2025 | 38.20 | 38.54 | 37.66 | 37.85 | 37.85 | -0.81% | 887,426 |
| Jun 25, 2025 | 37.84 | 38.39 | 37.83 | 38.16 | 38.16 | 1.35% | 296,667 |
| Jun 24, 2025 | 37.54 | 38.20 | 37.45 | 37.65 | 37.65 | 1.95% | 580,335 |
| Jun 23, 2025 | 36.99 | 37.30 | 36.64 | 36.93 | 36.93 | -0.73% | 286,035 |
| Jun 20, 2025 | 36.60 | 37.34 | 36.42 | 37.20 | 37.20 | 2.00% | 1,091,171 |
| Jun 19, 2025 | 37.96 | 38.38 | 35.97 | 36.47 | 36.47 | -3.13% | 845,660 |