Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	35.40	35.81	35.16	35.37	35.37	0.23%	5,032,415
Jan 12, 2026	35.10	35.45	34.41	35.29	35.29	0.60%	6,879,813
Jan 9, 2026	35.55	35.89	35.00	35.08	35.08	-1.32%	5,588,782
Jan 8, 2026	36.55	36.69	35.38	35.55	35.55	-2.90%	7,052,490
Jan 7, 2026	36.51	36.85	36.40	36.61	36.61	-0.11%	3,550,016
Jan 6, 2026	36.71	37.59	36.56	36.65	36.65	-0.41%	6,617,271
Jan 5, 2026	37.58	38.02	36.56	36.80	36.80	-1.15%	8,933,067
Jan 2, 2026	36.29	37.35	36.22	37.23	37.23	2.59%	12,005,860
Jan 1, 2026	36.00	36.41	35.80	36.29	36.29	0.44%	5,902,372
Dec 31, 2025	35.93	36.78	35.47	36.13	36.13	0.92%	15,141,620
Dec 30, 2025	33.97	36.35	33.76	35.80	35.80	5.79%	25,327,390
Dec 29, 2025	33.93	34.00	33.80	33.84	33.84	-0.27%	2,712,753
Dec 26, 2025	33.81	34.07	33.71	33.93	33.93	0.03%	3,999,606
Dec 24, 2025	33.99	34.07	33.84	33.92	33.92	-0.06%	5,832,944
Dec 23, 2025	34.25	34.25	33.89	33.94	33.94	-0.50%	7,113,342
Dec 22, 2025	34.21	34.44	34.02	34.11	34.11	0.35%	6,672,794
Dec 19, 2025	34.20	34.37	33.88	33.99	33.99	-0.26%	9,141,276
Dec 18, 2025	34.10	34.75	33.81	34.08	34.08	-0.64%	18,280,160
Dec 17, 2025	35.80	35.80	34.15	34.30	34.30	-6.21%	35,660,310
Dec 16, 2025	36.80	37.01	36.45	36.57	36.57	-1.08%	2,113,780
Dec 15, 2025	37.00	37.10	36.66	36.97	36.97	-0.16%	2,722,086
Dec 12, 2025	37.09	37.40	36.91	37.03	37.03	0.08%	3,236,147
Dec 11, 2025	36.70	37.11	36.41	37.00	37.00	0.98%	3,744,038
Dec 10, 2025	36.75	37.68	36.41	36.64	36.64	-0.46%	5,037,940
Dec 9, 2025	36.70	37.00	35.84	36.81	36.81	-0.11%	7,194,057
Dec 8, 2025	37.73	37.73	36.55	36.85	36.85	-2.46%	5,909,126
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