Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	35.19	35.23	34.75	35.18	-	-0.14%	4,581,298
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
Apr 28, 2026	35.32	35.35	34.90	34.97	34.97	-0.99%	3,065,979
Apr 27, 2026	35.28	35.41	35.12	35.32	35.32	0.89%	3,206,899
Apr 24, 2026	35.06	35.43	34.65	35.01	35.01	-0.37%	2,968,475
Apr 23, 2026	35.36	35.55	35.02	35.14	35.14	-0.71%	4,282,419
Apr 22, 2026	34.85	35.50	34.71	35.39	35.39	1.46%	5,278,095
Apr 21, 2026	35.00	35.32	34.80	34.88	34.88	0.23%	4,658,280
Apr 20, 2026	35.00	35.13	34.60	34.80	34.80	-0.46%	4,238,004
Apr 17, 2026	35.01	35.20	34.90	34.96	34.96	0.09%	3,951,655
Apr 16, 2026	35.45	35.48	34.85	34.93	34.93	-0.43%	3,683,496
Apr 15, 2026	35.30	35.55	34.90	35.08	35.08	1.71%	5,083,803
Apr 13, 2026	34.00	34.63	33.40	34.49	34.49	-0.61%	4,533,163
Apr 10, 2026	34.30	34.86	34.23	34.70	34.70	1.88%	4,048,992
Apr 9, 2026	34.43	34.68	33.90	34.06	34.06	-1.07%	4,449,353
Apr 8, 2026	34.00	34.78	33.80	34.43	34.43	4.52%	8,934,787