Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	38.04	38.60	37.72	38.49	38.49	1.40%	5,041,667
Sep 4, 2025	39.82	39.87	37.72	37.96	37.96	-3.83%	9,898,557
Sep 3, 2025	40.00	40.28	39.40	39.47	39.47	-1.33%	8,324,086
Sep 2, 2025	38.87	40.52	38.73	40.00	40.00	2.91%	20,550,322
Sep 1, 2025	37.98	38.95	37.90	38.87	38.87	2.05%	6,276,708
Aug 29, 2025	38.01	38.35	37.85	38.09	38.09	-0.24%	4,105,188
Aug 28, 2025	37.60	38.44	37.59	38.18	38.18	-	5,179,440
Aug 26, 2025	38.06	38.62	37.84	38.18	38.18	-0.08%	5,097,524
Aug 25, 2025	38.85	38.98	38.05	38.21	38.21	0.37%	6,911,302
Aug 22, 2025	38.16	38.82	37.90	38.07	38.07	-0.91%	4,035,353
Aug 21, 2025	38.04	38.89	37.90	38.42	38.42	0.73%	5,385,366
Aug 20, 2025	37.52	38.45	37.52	38.14	38.14	0.85%	3,757,015
Aug 19, 2025	36.35	37.94	36.32	37.82	37.82	3.16%	6,807,640
Aug 18, 2025	36.65	36.99	36.50	36.66	36.66	1.35%	3,506,267
Aug 14, 2025	36.25	36.33	35.97	36.17	36.17	0.14%	2,337,002
Aug 13, 2025	36.40	36.64	36.05	36.12	36.12	-0.17%	2,838,561
Aug 12, 2025	36.04	36.27	35.93	36.18	36.18	0.50%	2,375,020
Aug 11, 2025	36.19	36.19	35.51	36.00	36.00	0.53%	3,098,058
Aug 8, 2025	36.25	36.69	35.65	35.81	35.81	-0.91%	3,662,781
Aug 7, 2025	36.16	36.38	35.54	36.14	36.14	-0.71%	4,558,070
Aug 6, 2025	36.89	37.15	36.25	36.40	36.40	-1.36%	3,941,451
Aug 5, 2025	37.04	37.33	36.80	36.90	36.90	-0.38%	2,517,783
Aug 4, 2025	36.95	37.20	36.65	37.04	37.04	0.62%	3,248,540
Aug 1, 2025	37.56	37.67	36.56	36.81	36.81	-2.00%	2,963,737
Jul 31, 2025	37.44	37.88	37.20	37.56	37.56	-1.03%	2,931,308
Jul 30, 2025	37.82	38.36	37.82	37.95	37.95	0.08%	1,973,167
Jul 29, 2025	37.55	38.08	37.34	37.92	37.92	0.48%	3,727,233
Jul 28, 2025	38.45	38.60	37.56	37.74	37.74	-1.85%	4,363,563
Jul 25, 2025	38.92	39.13	38.20	38.45	38.45	-1.26%	4,263,067
Jul 24, 2025	39.00	39.30	38.75	38.94	38.94	-0.38%	3,796,478
Jul 23, 2025	39.13	39.32	38.90	39.09	39.09	-0.38%	4,196,333
Jul 22, 2025	40.00	40.00	39.07	39.24	39.24	-1.53%	4,922,584
Jul 21, 2025	40.65	40.75	39.75	39.85	39.85	0.15%	9,404,048
Jul 18, 2025	39.95	40.64	39.24	39.79	39.79	-0.10%	24,107,962
Jul 17, 2025	39.95	40.24	39.61	39.83	39.83	0.38%	5,476,421
Jul 16, 2025	39.24	40.40	39.15	39.68	39.68	1.61%	14,410,233
Jul 15, 2025	38.83	39.29	38.72	39.05	39.05	1.14%	5,150,106
Jul 14, 2025	39.06	39.24	38.50	38.61	38.61	-0.72%	5,523,382
Jul 11, 2025	39.01	39.52	38.70	38.89	38.89	-0.94%	4,587,944
Jul 10, 2025	39.55	39.64	39.00	39.26	39.26	-0.36%	4,454,190
Jul 9, 2025	39.20	39.74	39.06	39.40	39.40	0.41%	4,986,818
Jul 8, 2025	39.72	40.10	39.06	39.24	39.24	-1.73%	6,118,745
Jul 7, 2025	39.75	40.29	39.71	39.93	39.93	-0.05%	5,533,003
Jul 4, 2025	40.10	40.37	39.75	39.95	39.95	-0.10%	6,853,586
Jul 3, 2025	39.98	40.21	39.45	39.99	39.99	0.33%	9,524,694
Jul 2, 2025	40.10	40.71	39.60	39.86	39.86	-0.23%	16,593,488
Jul 1, 2025	39.00	40.05	38.90	39.95	39.95	2.49%	21,433,615
Jun 30, 2025	38.44	39.59	38.29	38.98	38.98	1.91%	24,965,313
Jun 27, 2025	38.04	38.83	37.55	38.25	38.25	1.14%	25,772,496
Jun 26, 2025	38.29	38.55	37.64	37.82	37.82	-0.87%	6,645,138