Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	33.38	33.58	33.05	33.49	33.49	-0.15%	1,865,594
May 19, 2026	33.39	33.68	33.35	33.54	33.54	0.33%	1,405,406
May 18, 2026	33.32	33.55	32.94	33.43	33.43	-1.07%	2,734,614
May 15, 2026	33.82	33.94	33.71	33.79	33.79	-0.09%	1,422,659
May 14, 2026	33.83	34.05	33.42	33.82	33.82	0.42%	2,236,851
May 13, 2026	33.50	34.02	33.23	33.68	33.68	0.09%	3,409,966
May 12, 2026	34.05	34.25	33.40	33.65	33.65	-1.87%	3,232,445
May 11, 2026	34.49	34.49	34.15	34.29	34.29	-1.52%	2,487,498
May 8, 2026	35.17	35.20	34.62	34.82	34.82	-1.00%	3,552,311
May 7, 2026	35.50	35.50	35.07	35.17	35.17	-	4,835,386
May 6, 2026	34.75	35.50	34.65	35.17	35.17	1.77%	6,438,929
May 5, 2026	34.87	35.00	34.50	34.56	34.56	-0.89%	3,684,952
May 4, 2026	35.10	35.38	34.68	34.87	34.87	-0.37%	4,552,511
Apr 30, 2026	35.35	35.48	34.82	35.00	35.00	-0.48%	7,008,829
Apr 29, 2026	35.10	36.39	35.03	35.17	35.17	0.57%	24,337,680