Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.58	33.88	32.60	33.05	33.05	-2.99%	773,727
Mar 6, 2026	34.57	34.57	34.00	34.07	34.07	-1.36%	287,283
Mar 5, 2026	34.24	34.67	34.01	34.54	34.54	0.91%	410,626
Mar 4, 2026	34.98	34.98	33.96	34.23	34.23	-2.81%	886,032
Mar 2, 2026	35.44	35.61	34.85	35.22	35.22	-3.35%	589,153
Feb 27, 2026	36.75	37.06	36.32	36.44	36.44	-0.87%	402,229
Feb 26, 2026	36.55	37.10	36.35	36.76	36.76	0.68%	785,152
Feb 25, 2026	36.58	37.38	36.25	36.51	36.51	0.05%	711,284
Feb 24, 2026	36.55	37.32	36.11	36.49	36.49	-0.11%	1,357,390
Feb 23, 2026	36.40	37.28	36.31	36.53	36.53	0.83%	1,024,874
Feb 20, 2026	35.57	36.57	35.57	36.23	36.23	0.78%	361,661
Feb 19, 2026	36.63	36.95	35.71	35.95	35.95	-1.72%	718,312
Feb 18, 2026	36.29	36.78	36.22	36.58	36.58	1.95%	1,080,622
Feb 17, 2026	35.01	36.28	34.95	35.88	35.88	2.22%	1,099,211
Feb 16, 2026	34.75	35.35	34.70	35.10	35.10	0.72%	361,055
Feb 13, 2026	35.20	35.20	33.70	34.85	34.85	-1.11%	475,424
Feb 12, 2026	35.49	35.60	35.15	35.24	35.24	-0.59%	303,073
Feb 11, 2026	35.79	35.79	35.11	35.45	35.45	-0.39%	315,860
Feb 10, 2026	35.75	35.94	35.46	35.59	35.59	-0.06%	436,352
Feb 9, 2026	34.93	35.70	34.93	35.61	35.61	2.24%	1,101,869
Feb 6, 2026	34.83	34.95	34.41	34.83	34.83	-	411,370
Feb 5, 2026	35.00	35.58	34.77	34.83	34.83	-0.80%	208,515
Feb 4, 2026	34.72	35.30	34.35	35.11	35.11	1.12%	693,368
Feb 3, 2026	35.20	35.70	34.53	34.72	34.72	0.55%	677,990
Feb 2, 2026	34.26	34.77	33.71	34.53	34.53	0.41%	734,713
Feb 1, 2026	34.69	35.27	34.20	34.39	34.39	-3.40%	806,039
Jan 30, 2026	34.55	35.71	34.30	35.60	35.60	2.21%	1,630,177
Jan 29, 2026	35.25	35.44	34.76	34.83	34.83	-1.02%	392,903
Jan 28, 2026	35.07	35.36	34.55	35.19	35.19	1.53%	773,793
Jan 27, 2026	34.14	35.00	33.53	34.66	34.66	1.76%	336,208
Jan 23, 2026	34.79	34.90	34.00	34.06	34.06	-2.07%	823,675
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