Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	39.85	41.29	39.78	40.11	40.11	0.20%	19,949,083
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%	10,650,714
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%	22,069,209
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%	26,179,348
Oct 17, 2025	40.35	40.35	38.76	38.83	38.83	-2.36%	13,114,301
Oct 16, 2025	40.60	41.05	39.55	39.77	39.77	-1.14%	26,290,094
Oct 15, 2025	38.80	40.48	38.51	40.23	40.23	4.22%	15,203,174
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%	12,248,734
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%	13,836,522
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%	6,081,524
Sep 24, 2025	40.00	41.08	39.40	39.53	39.53	-0.30%	14,041,803
Sep 23, 2025	39.81	40.00	39.18	39.65	39.65	-0.38%	6,603,921
Sep 22, 2025	41.13	41.24	39.72	39.80	39.80	-2.64%	10,795,550
Sep 19, 2025	40.46	41.32	40.23	40.88	40.88	1.67%	78,558,593
Sep 18, 2025	40.90	40.90	40.10	40.21	40.21	-0.91%	9,053,775
Sep 17, 2025	40.25	40.66	40.05	40.58	40.58	1.17%	20,467,425
Sep 16, 2025	40.00	40.58	39.80	40.11	40.11	0.33%	8,941,296
Sep 15, 2025	39.73	40.16	39.41	39.98	39.98	1.39%	7,543,665
Sep 12, 2025	39.62	39.80	39.32	39.43	39.43	-0.03%	3,481,664
Sep 11, 2025	39.50	40.20	39.33	39.44	39.44	-0.35%	8,351,792
Sep 10, 2025	38.99	40.00	38.98	39.58	39.58	1.70%	9,653,766
Sep 9, 2025	39.05	39.18	38.59	38.92	38.92	-0.41%	4,504,186
Sep 8, 2025	38.64	39.50	38.57	39.08	39.08	1.53%	5,855,609
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