Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	30.66	30.83	30.07	30.38	30.38	-1.87%	2,774,243
Sep 30, 2026	31.00	31.54	30.80	30.96	30.96	0.03%	2,518,317
Sep 29, 2026	31.74	31.98	30.51	30.95	30.95	-2.49%	15,845,308
Sep 28, 2026	31.97	32.10	31.22	31.74	31.74	-0.75%	3,114,292
Sep 25, 2026	31.92	32.14	31.82	31.98	31.98	0.19%	1,104,893
Sep 24, 2026	32.09	32.13	31.81	31.92	31.92	-0.65%	1,870,230
Sep 23, 2026	31.83	32.25	31.83	32.13	32.13	0.66%	1,360,796
Sep 22, 2026	32.06	32.20	31.85	31.92	31.92	-0.44%	1,483,150
Sep 21, 2026	32.29	32.29	32.00	32.06	32.06	-0.34%	1,390,442
Sep 18, 2026	32.18	32.32	32.00	32.17	32.17	0.22%	1,954,679
Sep 17, 2026	32.00	32.50	32.00	32.10	32.10	0.03%	1,111,582
Sep 16, 2026	32.49	32.49	31.95	32.09	32.09	-0.90%	1,804,893
Sep 15, 2026	33.24	33.30	32.12	32.38	32.38	-2.09%	2,198,392
Sep 11, 2026	32.70	33.14	32.54	33.07	33.07	0.64%	1,926,531
Sep 10, 2026	33.00	33.24	32.77	32.86	32.86	-0.36%	1,617,716
Sep 9, 2026	33.43	33.43	32.92	32.98	32.98	-1.08%	1,407,092
Sep 8, 2026	33.10	33.45	32.90	33.34	33.34	0.73%	1,397,088
Sep 7, 2026	33.55	33.63	33.02	33.10	33.10	-1.34%	1,509,216
Sep 4, 2026	33.31	33.64	33.02	33.55	33.55	0.96%	2,673,908
Sep 3, 2026	32.75	33.40	32.68	33.23	33.23	1.68%	4,746,900
Sep 2, 2026	32.15	32.84	31.83	32.68	32.68	1.27%	3,854,357
Sep 1, 2026	32.50	32.51	32.06	32.27	32.27	-0.62%	1,775,290
Aug 31, 2026	32.78	32.78	32.40	32.47	32.47	-1.04%	2,323,365
Aug 28, 2026	33.00	33.00	32.62	32.81	32.81	-0.27%	1,294,744
Aug 27, 2026	33.20	33.23	32.80	32.90	32.90	-0.60%	1,798,508
Aug 26, 2026	33.19	33.53	33.05	33.10	33.10	0.21%	1,576,094
Aug 25, 2026	33.25	33.45	32.92	33.03	33.03	-0.45%	2,479,749
Aug 24, 2026	33.04	33.40	32.90	33.18	33.18	0.51%	2,488,096
Aug 21, 2026	33.39	33.39	32.94	33.01	33.01	-0.45%	2,378,867
Aug 20, 2026	33.23	33.40	33.14	33.16	33.16	-0.06%	1,140,193
Aug 19, 2026	33.50	33.50	33.09	33.18	33.18	-0.27%	1,425,176
Aug 18, 2026	33.70	33.76	33.16	33.27	33.27	-1.16%	2,089,649
Aug 17, 2026	33.60	33.72	33.20	33.66	33.66	0.21%	2,260,169
Aug 14, 2026	33.73	33.73	33.51	33.59	33.59	-0.42%	1,958,494
Aug 13, 2026	34.00	34.10	33.67	33.73	33.73	-0.33%	1,557,352
Aug 12, 2026	34.30	34.51	33.71	33.84	33.84	-1.08%	3,192,118
Aug 11, 2026	33.88	34.25	33.59	34.21	34.21	0.97%	3,194,255
Aug 10, 2026	34.35	34.35	33.81	33.88	33.88	-1.11%	2,258,377
Aug 7, 2026	34.80	34.80	34.15	34.26	34.26	-1.55%	2,285,872
Aug 6, 2026	34.37	35.00	34.01	34.80	34.80	1.75%	3,157,439
Aug 5, 2026	34.49	34.74	34.06	34.20	34.20	-0.26%	2,322,568
Aug 4, 2026	34.11	34.49	34.05	34.29	34.29	0.56%	1,709,183
Aug 3, 2026	34.29	34.60	34.01	34.10	34.10	0.59%	2,431,701
Jul 31, 2026	33.85	34.18	33.67	33.90	33.90	0.50%	1,581,741
Jul 30, 2026	33.80	33.87	33.50	33.73	33.73	-0.18%	2,100,415
Jul 29, 2026	34.00	34.07	33.72	33.79	33.79	-0.15%	1,478,850
Jul 28, 2026	34.00	34.20	33.81	33.84	33.84	-0.82%	1,513,331
Jul 27, 2026	34.35	34.53	34.02	34.12	34.12	0.71%	2,152,227
Jul 24, 2026	33.73	34.00	33.23	33.88	33.88	0.18%	2,789,486
Jul 23, 2026	34.60	34.64	33.65	33.82	33.82	-2.23%	3,873,045