Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	31.30	33.04	31.30	31.50	31.50	1.22%	15,388,963
Nov 9, 2026	31.12	31.20	30.67	31.12	31.12	0.71%	4,239,957
Nov 8, 2026	30.65	31.04	30.65	30.90	30.90	1.11%	933,251
Nov 6, 2026	30.76	30.76	30.20	30.56	30.56	-0.65%	3,198,658
Nov 5, 2026	30.60	31.07	30.37	30.76	30.76	2.53%	3,885,537
Nov 4, 2026	29.32	30.10	29.06	30.00	30.00	2.32%	3,413,210
Nov 3, 2026	29.44	29.65	29.15	29.32	29.32	0.10%	1,845,315
Nov 2, 2026	28.83	29.67	28.79	29.29	29.29	1.91%	2,763,886
Oct 30, 2026	29.20	29.24	28.61	28.74	28.74	-1.74%	2,684,287
Oct 29, 2026	29.10	29.36	28.94	29.25	29.25	0.79%	2,363,822
Oct 28, 2026	29.18	29.26	28.66	29.02	29.02	-0.55%	2,940,307
Oct 27, 2026	30.00	30.22	29.01	29.18	29.18	-3.95%	6,020,011
Oct 26, 2026	28.82	30.52	28.32	30.38	30.38	5.93%	17,480,680
Oct 23, 2026	29.86	30.10	28.42	28.68	28.68	-3.95%	4,542,066
Oct 22, 2026	30.39	30.44	29.72	29.86	29.86	-1.74%	2,670,717
Oct 21, 2026	30.71	30.94	30.13	30.39	30.39	-1.04%	1,642,541
Oct 19, 2026	31.00	31.50	30.61	30.71	30.71	-0.90%	2,479,843
Oct 16, 2026	30.97	31.10	30.58	30.99	30.99	0.81%	1,548,903
Oct 15, 2026	31.65	32.40	30.51	30.74	30.74	-1.82%	5,286,409
Oct 14, 2026	30.80	31.42	30.60	31.31	31.31	1.69%	3,611,579
Oct 13, 2026	30.30	30.92	30.06	30.79	30.79	1.79%	2,439,537
Oct 12, 2026	30.89	30.90	30.20	30.25	30.25	-1.08%	1,671,115
Oct 9, 2026	30.48	30.79	30.21	30.58	30.58	0.33%	2,149,589
Oct 8, 2026	31.03	31.19	30.40	30.48	30.48	-1.77%	1,864,731
Oct 7, 2026	31.02	31.29	30.85	31.03	31.03	-1.37%	3,152,062
Oct 6, 2026	31.40	31.62	30.94	31.46	31.46	0.35%	2,269,424
Oct 5, 2026	30.50	31.90	30.50	31.35	31.35	3.19%	4,689,838
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