Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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