Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	35.34	35.36	34.49	34.59	34.59	-1.87%	3,920,420
Jul 21, 2026	35.19	36.20	34.95	35.25	35.25	0.71%	19,127,118
Jul 20, 2026	34.00	35.50	33.92	35.00	35.00	3.40%	30,727,238
Jul 17, 2026	33.80	33.95	33.55	33.85	33.85	0.18%	1,664,896
Jul 16, 2026	33.78	33.88	33.64	33.79	33.79	0.03%	1,478,585
Jul 15, 2026	33.75	34.16	33.62	33.78	33.78	0.30%	2,217,846
Jul 14, 2026	33.95	34.20	33.56	33.68	33.68	-1.38%	2,480,783
Jul 13, 2026	34.49	34.94	33.82	34.15	34.15	-1.24%	4,600,184
Jul 10, 2026	33.85	34.87	33.85	34.58	34.58	2.43%	3,775,743
Jul 9, 2026	33.50	33.90	33.33	33.76	33.76	0.87%	1,771,964
Jul 8, 2026	34.03	34.53	33.28	33.47	33.47	-1.65%	4,153,518
Jul 7, 2026	34.23	34.28	33.85	34.03	34.03	-0.50%	1,931,038
Jul 6, 2026	34.30	34.50	34.11	34.20	34.20	-0.49%	1,451,728
Jul 3, 2026	34.59	34.67	34.30	34.37	34.37	-0.26%	2,728,852
Jul 2, 2026	34.24	34.70	34.24	34.46	34.46	0.85%	2,123,582
Jul 1, 2026	34.19	34.42	34.00	34.17	34.17	0.23%	1,993,779
Jun 30, 2026	34.15	34.40	33.97	34.09	34.09	0.24%	1,891,015
Jun 29, 2026	34.31	34.58	33.91	34.01	34.01	-1.33%	3,521,696
Jun 25, 2026	35.00	35.14	34.33	34.47	34.47	-1.23%	2,379,791
Jun 24, 2026	34.88	35.24	34.60	34.90	34.90	-0.14%	2,522,203
Jun 23, 2026	35.38	35.49	34.90	34.95	34.95	-1.22%	4,175,007
Jun 22, 2026	35.20	35.58	34.92	35.38	35.38	0.83%	3,988,677
Jun 19, 2026	35.19	35.28	34.75	35.09	35.09	-0.40%	4,843,466
Jun 18, 2026	35.79	35.90	35.15	35.23	35.23	-0.98%	5,708,821
Jun 17, 2026	34.05	36.53	33.88	35.58	35.58	4.55%	30,781,850
Jun 16, 2026	34.00	34.13	33.82	34.03	34.03	0.56%	2,049,949
Jun 15, 2026	33.80	34.25	33.72	33.84	33.84	1.41%	3,483,014
Jun 12, 2026	32.51	33.48	32.51	33.37	33.37	2.93%	4,193,168