Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	35.00	35.17	34.91	35.07	-	0.78%	967,515
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
Apr 7, 2026	33.09	33.43	32.70	32.94	32.94	-0.33%	2,922,037
Apr 6, 2026	33.10	33.19	32.41	33.05	33.05	0.79%	4,932,519
Apr 2, 2026	32.00	32.94	31.41	32.79	32.79	1.17%	4,820,567
Apr 1, 2026	32.45	32.88	31.95	32.41	32.41	3.28%	5,648,409
Mar 30, 2026	32.00	32.13	31.20	31.38	31.38	-2.55%	7,916,348
Mar 27, 2026	32.75	32.93	31.40	32.20	32.20	-2.57%	18,903,070
Mar 25, 2026	32.59	33.33	32.53	33.05	33.05	1.88%	6,007,527
Mar 24, 2026	33.00	33.06	32.11	32.44	32.44	1.03%	6,024,469
Mar 23, 2026	33.50	33.50	31.80	32.11	32.11	-4.77%	6,478,301
Mar 20, 2026	31.78	34.63	31.71	33.72	33.72	6.54%	28,220,260
Mar 19, 2026	32.20	32.24	31.55	31.65	31.65	-2.82%	4,020,025
Mar 18, 2026	32.15	32.70	32.15	32.57	32.57	1.56%	4,216,360
Mar 17, 2026	32.50	32.54	31.91	32.07	32.07	-0.43%	4,865,112
Mar 16, 2026	32.50	32.54	31.59	32.21	32.21	-1.23%	6,890,438
Mar 13, 2026	33.50	33.88	32.50	32.61	32.61	-3.69%	5,751,495
Mar 12, 2026	33.25	34.11	32.91	33.86	33.86	0.89%	6,507,262
Mar 11, 2026	33.99	34.11	33.41	33.56	33.56	-0.68%	5,226,478
Mar 10, 2026	33.52	33.95	33.03	33.79	33.79	2.30%	6,034,978
Mar 9, 2026	33.70	33.82	32.60	33.03	33.03	-3.08%	7,669,051
Mar 6, 2026	34.50	34.54	34.00	34.08	34.08	-1.33%	5,944,597
Mar 5, 2026	34.30	34.75	34.02	34.54	34.54	1.05%	5,466,596
Mar 4, 2026	34.65	34.87	33.99	34.18	34.18	-2.90%	10,218,380
Mar 2, 2026	35.05	35.65	34.83	35.20	35.20	-3.43%	10,115,441
Feb 27, 2026	36.70	37.08	36.31	36.45	36.45	-0.92%	5,933,154
Feb 26, 2026	36.52	37.09	36.35	36.79	36.79	0.79%	7,151,544
Feb 25, 2026	36.76	37.36	36.25	36.50	36.50	0.05%	9,856,940
Feb 24, 2026	36.70	37.35	36.13	36.48	36.48	-0.11%	14,628,670
Feb 23, 2026	36.64	37.29	36.39	36.52	36.52	0.86%	10,257,900
Feb 20, 2026	35.75	36.56	35.75	36.21	36.21	0.58%	6,638,594
Feb 19, 2026	36.80	36.95	35.73	36.00	36.00	-1.48%	7,017,478
Feb 18, 2026	36.20	36.79	36.19	36.54	36.54	1.84%	11,607,240
Feb 17, 2026	35.18	36.28	35.07	35.88	35.88	2.28%	9,986,875
Feb 16, 2026	34.80	35.35	34.70	35.08	35.08	0.72%	5,178,788
Feb 13, 2026	35.20	35.20	34.64	34.83	34.83	-1.05%	3,921,224
Feb 12, 2026	35.45	35.60	35.10	35.20	35.20	-0.71%	2,976,364
Feb 11, 2026	35.75	35.83	35.13	35.45	35.45	-0.39%	3,322,757
Feb 10, 2026	35.75	35.97	35.45	35.59	35.59	-0.03%	4,380,036
Feb 9, 2026	35.04	35.70	35.04	35.60	35.60	2.27%	7,298,171
Feb 6, 2026	34.80	35.10	34.41	34.81	34.81	-0.03%	3,920,363
Feb 5, 2026	35.00	35.60	34.75	34.82	34.82	-0.88%	5,364,839
Feb 4, 2026	34.70	35.34	34.45	35.13	35.13	1.30%	5,330,476