Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	33.24	33.24	32.26	32.42	32.42	-2.53%	3,598,675
Jun 10, 2026	33.50	33.90	33.15	33.26	33.26	-0.51%	4,202,331
Jun 9, 2026	32.75	33.59	32.75	33.43	33.43	2.20%	5,238,165
Jun 8, 2026	32.75	33.22	32.50	32.71	32.71	-0.67%	2,369,119
Jun 5, 2026	32.95	33.24	32.72	32.93	32.93	0.03%	5,083,024
Jun 4, 2026	33.00	33.14	32.80	32.92	32.92	-0.27%	2,088,753
Jun 3, 2026	32.90	33.14	32.60	33.01	33.01	0.58%	2,748,284
Jun 2, 2026	32.95	33.14	32.44	32.82	32.82	-0.39%	3,290,157
Jun 1, 2026	33.66	33.70	32.56	32.95	32.95	-1.41%	3,385,245
May 29, 2026	33.88	34.06	33.10	33.42	33.42	-1.36%	3,503,704
May 27, 2026	33.63	33.97	33.53	33.88	33.88	0.74%	2,722,431
May 26, 2026	33.79	33.95	33.50	33.63	33.63	-0.47%	2,870,292
May 25, 2026	33.84	34.00	33.62	33.79	33.79	1.08%	3,843,907
May 22, 2026	33.77	33.89	33.36	33.43	33.43	-1.01%	2,474,280
May 21, 2026	33.90	34.07	33.62	33.77	33.77	0.84%	2,664,971