Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.75	32.93	31.40	32.20	32.20	-2.57%	18,903,070
Mar 25, 2026	32.59	33.33	32.53	33.05	33.05	1.88%	6,007,527
Mar 24, 2026	33.00	33.06	32.11	32.44	32.44	1.03%	6,024,469
Mar 23, 2026	33.50	33.50	31.80	32.11	32.11	-4.77%	6,478,301
Mar 20, 2026	31.78	34.63	31.71	33.72	33.72	6.54%	28,220,260
Mar 19, 2026	32.20	32.24	31.55	31.65	31.65	-2.82%	4,020,025
Mar 18, 2026	32.15	32.70	32.15	32.57	32.57	1.56%	4,216,360
Mar 17, 2026	32.50	32.54	31.91	32.07	32.07	-0.43%	4,865,112
Mar 16, 2026	32.50	32.54	31.59	32.21	32.21	-1.23%	6,890,438
Mar 13, 2026	33.50	33.88	32.50	32.61	32.61	-3.69%	5,751,495
Mar 12, 2026	33.25	34.11	32.91	33.86	33.86	0.89%	6,507,262
Mar 11, 2026	33.99	34.11	33.41	33.56	33.56	-0.68%	5,226,478
Mar 10, 2026	33.52	33.95	33.03	33.79	33.79	2.30%	6,034,978
Mar 9, 2026	33.70	33.82	32.60	33.03	33.03	-3.08%	7,669,051
Mar 6, 2026	34.50	34.54	34.00	34.08	34.08	-1.33%	5,944,597
Mar 5, 2026	34.30	34.75	34.02	34.54	34.54	1.05%	5,466,596
Mar 4, 2026	34.65	34.87	33.99	34.18	34.18	-2.90%	10,218,380
Mar 2, 2026	35.05	35.65	34.83	35.20	35.20	-3.43%	10,115,441
Feb 27, 2026	36.70	37.08	36.31	36.45	36.45	-0.92%	5,933,154
Feb 26, 2026	36.52	37.09	36.35	36.79	36.79	0.79%	7,151,544
Feb 25, 2026	36.76	37.36	36.25	36.50	36.50	0.05%	9,856,940
Feb 24, 2026	36.70	37.35	36.13	36.48	36.48	-0.11%	14,628,670
Feb 23, 2026	36.64	37.29	36.39	36.52	36.52	0.86%	10,257,900
Feb 20, 2026	35.75	36.56	35.75	36.21	36.21	0.58%	6,638,594
Feb 19, 2026	36.80	36.95	35.73	36.00	36.00	-1.48%	7,017,478
Feb 18, 2026	36.20	36.79	36.19	36.54	36.54	1.84%	11,607,240
Feb 17, 2026	35.18	36.28	35.07	35.88	35.88	2.28%	9,986,875
Feb 16, 2026	34.80	35.35	34.70	35.08	35.08	0.72%	5,178,788
Feb 13, 2026	35.20	35.20	34.64	34.83	34.83	-1.05%	3,921,224
Feb 12, 2026	35.45	35.60	35.10	35.20	35.20	-0.71%	2,976,364
Feb 11, 2026	35.75	35.83	35.13	35.45	35.45	-0.39%	3,322,757
Feb 10, 2026	35.75	35.97	35.45	35.59	35.59	-0.03%	4,380,036
Feb 9, 2026	35.04	35.70	35.04	35.60	35.60	2.27%	7,298,171
Feb 6, 2026	34.80	35.10	34.41	34.81	34.81	-0.03%	3,920,363
Feb 5, 2026	35.00	35.60	34.75	34.82	34.82	-0.88%	5,364,839
Feb 4, 2026	34.70	35.34	34.45	35.13	35.13	1.30%	5,330,476
Feb 3, 2026	35.60	35.68	34.55	34.68	34.68	0.46%	5,112,959
Feb 2, 2026	34.35	34.74	33.72	34.52	34.52	0.49%	6,535,822
Feb 1, 2026	34.87	35.30	34.17	34.35	34.35	-3.59%	8,506,546
Jan 30, 2026	34.51	35.76	34.32	35.63	35.63	2.33%	8,698,940
Jan 29, 2026	35.27	35.41	34.70	34.82	34.82	-1.22%	5,025,101
Jan 28, 2026	34.77	35.34	34.51	35.25	35.25	1.79%	5,610,938
Jan 27, 2026	34.19	34.99	33.53	34.63	34.63	1.58%	6,935,205
Jan 23, 2026	34.77	34.98	34.02	34.09	34.09	-1.93%	4,556,896
Jan 22, 2026	34.86	35.33	34.61	34.76	34.76	0.72%	5,081,657
Jan 21, 2026	34.64	34.92	33.62	34.51	34.51	-0.38%	9,252,173
Jan 20, 2026	35.39	35.44	34.50	34.64	34.64	-2.12%	6,613,162
Jan 19, 2026	36.05	36.22	35.02	35.39	35.39	-1.91%	8,109,690
Jan 16, 2026	36.29	36.87	36.00	36.08	36.08	-0.08%	11,234,750
Jan 14, 2026	35.50	36.77	35.45	36.11	36.11	2.09%	28,478,640