Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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