Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.79	38.00	37.51	37.78	37.78	-0.03%	4,899,159
Dec 4, 2025	38.10	38.16	37.68	37.79	37.79	-0.97%	4,382,999
Dec 3, 2025	38.52	38.63	37.99	38.16	38.16	-0.93%	5,176,989
Dec 2, 2025	38.88	39.10	38.45	38.52	38.52	-0.85%	6,445,954
Dec 1, 2025	38.90	39.38	38.75	38.85	38.85	0.15%	5,477,877
Nov 28, 2025	39.09	39.22	38.74	38.79	38.79	-1.10%	4,392,417
Nov 27, 2025	39.60	39.74	39.03	39.22	39.22	-0.76%	4,723,495
Nov 26, 2025	39.83	40.30	39.36	39.52	39.52	1.75%	16,297,540
Nov 25, 2025	38.90	39.00	38.16	38.84	38.84	1.07%	5,390,274
Nov 24, 2025	39.00	39.28	38.25	38.43	38.43	-1.18%	5,183,355
Nov 21, 2025	39.29	39.44	38.77	38.89	38.89	-1.39%	4,576,679
Nov 20, 2025	40.25	40.37	39.40	39.44	39.44	-1.69%	6,151,706
Nov 19, 2025	39.89	40.25	39.37	40.12	40.12	0.58%	8,193,083
Nov 18, 2025	40.25	40.54	39.74	39.89	39.89	-0.89%	8,042,463
Nov 17, 2025	38.80	40.74	38.80	40.25	40.25	3.76%	21,656,290
Nov 14, 2025	38.84	39.09	38.58	38.79	38.79	-0.13%	4,033,664
Nov 13, 2025	39.00	39.17	38.70	38.84	38.84	-0.33%	4,029,934
Nov 12, 2025	39.19	39.48	38.82	38.97	38.97	-0.41%	4,752,196
Nov 11, 2025	39.51	39.76	38.83	39.13	39.13	-1.76%	5,513,460
Nov 10, 2025	39.81	40.08	39.33	39.83	39.83	0.61%	6,504,315
Nov 7, 2025	38.75	39.85	38.01	39.59	39.59	2.25%	10,168,800
Nov 6, 2025	39.74	40.14	38.59	38.72	38.72	-2.10%	7,979,437
Nov 4, 2025	40.44	40.49	39.45	39.55	39.55	-2.22%	9,079,597
Nov 3, 2025	40.31	41.14	40.01	40.45	40.45	0.85%	13,780,540
Oct 31, 2025	39.85	41.29	39.78	40.11	40.11	0.20%	19,950,250
Oct 30, 2025	40.50	40.62	39.95	40.03	40.03	-1.14%	5,840,352
Oct 29, 2025	40.70	40.77	40.25	40.49	40.49	-0.25%	7,079,902
Oct 28, 2025	40.20	41.09	40.00	40.59	40.59	0.52%	14,317,210
Oct 27, 2025	39.70	41.00	39.45	40.38	40.38	2.10%	10,650,710
Oct 24, 2025	40.15	40.17	39.37	39.55	39.55	-1.49%	8,249,187
Oct 23, 2025	40.59	41.80	40.00	40.15	40.15	-1.28%	22,069,200
Oct 21, 2025	40.40	40.75	40.20	40.67	40.67	1.27%	4,025,004
Oct 20, 2025	38.90	40.99	38.70	40.16	40.16	3.43%	26,179,340
Oct 17, 2025	40.35	40.35	38.76	38.83	38.83	-2.36%	13,114,300
Oct 16, 2025	40.60	41.05	39.55	39.77	39.77	-1.14%	26,290,090
Oct 15, 2025	38.80	40.48	38.51	40.23	40.23	4.22%	15,203,170
Oct 14, 2025	39.75	39.77	38.45	38.60	38.60	-3.02%	8,597,175
Oct 13, 2025	40.22	40.30	39.45	39.80	39.80	-1.07%	4,463,916
Oct 10, 2025	39.27	40.71	39.05	40.23	40.23	2.78%	12,248,730
Oct 9, 2025	39.02	39.40	38.73	39.14	39.14	0.05%	4,614,698
Oct 8, 2025	39.65	39.80	38.98	39.12	39.12	-1.21%	3,683,799
Oct 7, 2025	39.76	39.94	39.44	39.60	39.60	0.05%	3,119,287
Oct 6, 2025	39.95	40.43	39.39	39.58	39.58	-0.78%	5,494,079
Oct 3, 2025	39.58	40.15	39.54	39.89	39.89	0.83%	5,350,085
Oct 1, 2025	39.55	39.72	39.18	39.56	39.56	0.05%	5,727,702
Sep 30, 2025	38.50	39.74	38.41	39.54	39.54	2.67%	8,178,119
Sep 29, 2025	38.35	39.10	38.03	38.51	38.51	0.81%	13,836,520
Sep 26, 2025	38.89	39.07	37.84	38.20	38.20	-1.77%	4,892,084
Sep 25, 2025	39.53	39.99	38.65	38.89	38.89	-1.62%	6,075,290
Sep 24, 2025	40.00	41.08	39.40	39.53	39.53	-0.30%	14,041,800