Indian Overseas Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	34.49	34.49	34.15	34.41	-	-1.18%	1,798,446
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
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