Indian Overseas Bank (BOM:532388)
India
· Delayed Price · Currency is INR 33.05
-1.02 (-2.99%)
At close: Mar 9, 2026
Indian Overseas Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.58 | 33.88 | 32.60 | 33.05 | 33.05 | -2.99% | 773,727 |
| Mar 6, 2026 | 34.57 | 34.57 | 34.00 | 34.07 | 34.07 | -1.36% | 287,283 |
| Mar 5, 2026 | 34.24 | 34.67 | 34.01 | 34.54 | 34.54 | 0.91% | 410,626 |
| Mar 4, 2026 | 34.98 | 34.98 | 33.96 | 34.23 | 34.23 | -2.81% | 886,032 |
| Mar 2, 2026 | 35.44 | 35.61 | 34.85 | 35.22 | 35.22 | -3.35% | 589,153 |
| Feb 27, 2026 | 36.75 | 37.06 | 36.32 | 36.44 | 36.44 | -0.87% | 402,229 |
| Feb 26, 2026 | 36.55 | 37.10 | 36.35 | 36.76 | 36.76 | 0.68% | 785,152 |
| Feb 25, 2026 | 36.58 | 37.38 | 36.25 | 36.51 | 36.51 | 0.05% | 711,284 |
| Feb 24, 2026 | 36.55 | 37.32 | 36.11 | 36.49 | 36.49 | -0.11% | 1,357,390 |
| Feb 23, 2026 | 36.40 | 37.28 | 36.31 | 36.53 | 36.53 | 0.83% | 1,024,874 |
| Feb 20, 2026 | 35.57 | 36.57 | 35.57 | 36.23 | 36.23 | 0.78% | 361,661 |
| Feb 19, 2026 | 36.63 | 36.95 | 35.71 | 35.95 | 35.95 | -1.72% | 718,312 |
| Feb 18, 2026 | 36.29 | 36.78 | 36.22 | 36.58 | 36.58 | 1.95% | 1,080,622 |
| Feb 17, 2026 | 35.01 | 36.28 | 34.95 | 35.88 | 35.88 | 2.22% | 1,099,211 |
| Feb 16, 2026 | 34.75 | 35.35 | 34.70 | 35.10 | 35.10 | 0.72% | 361,055 |
| Feb 13, 2026 | 35.20 | 35.20 | 33.70 | 34.85 | 34.85 | -1.11% | 475,424 |
| Feb 12, 2026 | 35.49 | 35.60 | 35.15 | 35.24 | 35.24 | -0.59% | 303,073 |
| Feb 11, 2026 | 35.79 | 35.79 | 35.11 | 35.45 | 35.45 | -0.39% | 315,860 |
| Feb 10, 2026 | 35.75 | 35.94 | 35.46 | 35.59 | 35.59 | -0.06% | 436,352 |
| Feb 9, 2026 | 34.93 | 35.70 | 34.93 | 35.61 | 35.61 | 2.24% | 1,101,869 |
| Feb 6, 2026 | 34.83 | 34.95 | 34.41 | 34.83 | 34.83 | - | 411,370 |
| Feb 5, 2026 | 35.00 | 35.58 | 34.77 | 34.83 | 34.83 | -0.80% | 208,515 |
| Feb 4, 2026 | 34.72 | 35.30 | 34.35 | 35.11 | 35.11 | 1.12% | 693,368 |
| Feb 3, 2026 | 35.20 | 35.70 | 34.53 | 34.72 | 34.72 | 0.55% | 677,990 |
| Feb 2, 2026 | 34.26 | 34.77 | 33.71 | 34.53 | 34.53 | 0.41% | 734,713 |
| Feb 1, 2026 | 34.69 | 35.27 | 34.20 | 34.39 | 34.39 | -3.40% | 806,039 |
| Jan 30, 2026 | 34.55 | 35.71 | 34.30 | 35.60 | 35.60 | 2.21% | 1,630,177 |
| Jan 29, 2026 | 35.25 | 35.44 | 34.76 | 34.83 | 34.83 | -1.02% | 392,903 |
| Jan 28, 2026 | 35.07 | 35.36 | 34.55 | 35.19 | 35.19 | 1.53% | 773,793 |
| Jan 27, 2026 | 34.14 | 35.00 | 33.53 | 34.66 | 34.66 | 1.76% | 336,208 |
| Jan 23, 2026 | 34.79 | 34.90 | 34.00 | 34.06 | 34.06 | -2.07% | 823,675 |
| Jan 22, 2026 | 34.82 | 35.31 | 34.61 | 34.78 | 34.78 | 0.96% | 330,569 |
| Jan 21, 2026 | 34.51 | 34.90 | 33.62 | 34.45 | 34.45 | -0.72% | 1,157,238 |
| Jan 20, 2026 | 35.35 | 35.44 | 34.51 | 34.70 | 34.70 | -1.92% | 423,027 |
| Jan 19, 2026 | 36.07 | 36.09 | 35.01 | 35.38 | 35.38 | -1.91% | 606,772 |
| Jan 16, 2026 | 36.50 | 36.86 | 36.00 | 36.07 | 36.07 | -0.08% | 658,383 |
| Jan 14, 2026 | 35.46 | 36.75 | 35.45 | 36.10 | 36.10 | 1.83% | 1,682,060 |
| Jan 13, 2026 | 35.35 | 35.81 | 35.17 | 35.45 | 35.45 | 0.31% | 455,770 |
| Jan 12, 2026 | 35.06 | 35.42 | 34.46 | 35.34 | 35.34 | 0.83% | 446,297 |
| Jan 9, 2026 | 35.49 | 35.91 | 34.97 | 35.05 | 35.05 | -1.43% | 666,089 |
| Jan 8, 2026 | 36.50 | 36.89 | 35.37 | 35.56 | 35.56 | -2.84% | 347,004 |
| Jan 7, 2026 | 36.58 | 36.85 | 36.40 | 36.60 | 36.60 | -0.19% | 489,476 |
| Jan 6, 2026 | 36.78 | 37.60 | 36.54 | 36.67 | 36.67 | -0.33% | 667,393 |
| Jan 5, 2026 | 37.41 | 38.00 | 36.60 | 36.79 | 36.79 | -1.23% | 1,334,482 |
| Jan 2, 2026 | 36.30 | 37.35 | 36.22 | 37.25 | 37.25 | 2.67% | 754,795 |
| Jan 1, 2026 | 36.13 | 36.40 | 35.78 | 36.28 | 36.28 | 0.36% | 709,952 |
| Dec 31, 2025 | 36.34 | 36.78 | 35.50 | 36.15 | 36.15 | 1.03% | 847,213 |
| Dec 30, 2025 | 34.08 | 36.34 | 33.71 | 35.78 | 35.78 | 5.76% | 1,035,541 |
| Dec 29, 2025 | 33.87 | 34.03 | 33.78 | 33.83 | 33.83 | -0.29% | 549,914 |
| Dec 26, 2025 | 33.78 | 34.09 | 33.70 | 33.93 | 33.93 | - | 786,320 |
| Dec 24, 2025 | 34.00 | 34.08 | 33.83 | 33.93 | 33.93 | -0.06% | 556,296 |
| Dec 23, 2025 | 34.33 | 34.33 | 33.89 | 33.95 | 33.95 | -0.41% | 322,962 |
| Dec 22, 2025 | 34.22 | 34.42 | 34.01 | 34.09 | 34.09 | 0.24% | 820,069 |
| Dec 19, 2025 | 34.15 | 34.38 | 33.90 | 34.01 | 34.01 | -0.18% | 392,269 |
| Dec 18, 2025 | 34.15 | 34.74 | 33.80 | 34.07 | 34.07 | -0.73% | 1,598,205 |
| Dec 17, 2025 | 36.10 | 36.10 | 34.21 | 34.32 | 34.32 | -6.15% | 1,940,647 |
| Dec 16, 2025 | 36.81 | 36.95 | 36.50 | 36.57 | 36.57 | -1.08% | 291,736 |
| Dec 15, 2025 | 37.00 | 37.11 | 36.66 | 36.97 | 36.97 | -0.19% | 254,343 |
| Dec 12, 2025 | 37.23 | 37.43 | 36.91 | 37.04 | 37.04 | 0.22% | 171,092 |
| Dec 11, 2025 | 36.68 | 37.10 | 36.42 | 36.96 | 36.96 | 0.82% | 292,353 |
| Dec 10, 2025 | 36.79 | 37.64 | 36.53 | 36.66 | 36.66 | -0.38% | 236,380 |
| Dec 9, 2025 | 36.84 | 36.97 | 35.85 | 36.80 | 36.80 | -0.19% | 460,789 |
| Dec 8, 2025 | 37.78 | 37.78 | 36.65 | 36.87 | 36.87 | -2.33% | 396,718 |
| Dec 5, 2025 | 37.64 | 37.99 | 37.50 | 37.75 | 37.75 | -0.16% | 467,225 |
| Dec 4, 2025 | 38.06 | 38.18 | 37.70 | 37.81 | 37.81 | -0.92% | 463,677 |
| Dec 3, 2025 | 38.54 | 38.55 | 37.98 | 38.16 | 38.16 | -0.99% | 446,216 |
| Dec 2, 2025 | 38.86 | 39.08 | 38.47 | 38.54 | 38.54 | -0.80% | 455,051 |
| Dec 1, 2025 | 38.85 | 39.36 | 38.75 | 38.85 | 38.85 | 0.15% | 470,022 |
| Nov 28, 2025 | 39.21 | 39.21 | 38.75 | 38.79 | 38.79 | -1.10% | 433,871 |
| Nov 27, 2025 | 39.69 | 39.70 | 39.05 | 39.22 | 39.22 | -0.73% | 346,772 |
| Nov 26, 2025 | 39.97 | 40.30 | 39.35 | 39.51 | 39.51 | 1.70% | 2,172,415 |
| Nov 25, 2025 | 39.49 | 39.50 | 38.15 | 38.85 | 38.85 | 0.94% | 451,753 |
| Nov 24, 2025 | 38.94 | 39.28 | 38.31 | 38.49 | 38.49 | -1.08% | 461,671 |
| Nov 21, 2025 | 39.42 | 39.42 | 38.80 | 38.91 | 38.91 | -1.44% | 386,416 |
| Nov 20, 2025 | 40.19 | 40.39 | 39.38 | 39.48 | 39.48 | -1.50% | 443,925 |
| Nov 19, 2025 | 39.84 | 40.20 | 39.37 | 40.08 | 40.08 | 0.45% | 576,761 |
| Nov 18, 2025 | 40.48 | 40.51 | 39.77 | 39.90 | 39.90 | -0.82% | 471,468 |
| Nov 17, 2025 | 38.80 | 40.70 | 38.80 | 40.23 | 40.23 | 3.77% | 1,072,866 |
| Nov 14, 2025 | 38.85 | 39.08 | 38.58 | 38.77 | 38.77 | -0.21% | 420,008 |
| Nov 13, 2025 | 38.94 | 39.18 | 38.71 | 38.85 | 38.85 | -0.44% | 363,568 |
| Nov 12, 2025 | 39.23 | 39.48 | 38.90 | 39.02 | 39.02 | -0.33% | 748,411 |
| Nov 11, 2025 | 39.78 | 39.78 | 38.85 | 39.15 | 39.15 | -1.88% | 457,906 |
| Nov 10, 2025 | 39.88 | 40.08 | 39.35 | 39.90 | 39.90 | 0.83% | 226,692 |
| Nov 7, 2025 | 38.69 | 39.82 | 38.02 | 39.57 | 39.57 | 2.17% | 758,885 |
| Nov 6, 2025 | 39.60 | 40.08 | 38.60 | 38.73 | 38.73 | -2.15% | 821,946 |
| Nov 4, 2025 | 40.36 | 40.52 | 39.46 | 39.58 | 39.58 | -2.22% | 900,349 |
| Nov 3, 2025 | 40.25 | 41.14 | 39.98 | 40.48 | 40.48 | 1.02% | 508,273 |
| Oct 31, 2025 | 39.99 | 41.27 | 39.80 | 40.07 | 40.07 | 0.07% | 2,032,074 |
| Oct 30, 2025 | 40.55 | 40.55 | 39.91 | 40.04 | 40.04 | -1.16% | 423,808 |
| Oct 29, 2025 | 40.64 | 40.84 | 40.25 | 40.51 | 40.51 | -0.12% | 277,420 |
| Oct 28, 2025 | 40.14 | 41.12 | 40.00 | 40.56 | 40.56 | 0.42% | 1,406,853 |
| Oct 27, 2025 | 39.87 | 40.95 | 39.50 | 40.39 | 40.39 | 2.15% | 359,229 |
| Oct 24, 2025 | 40.15 | 40.20 | 39.38 | 39.54 | 39.54 | -1.52% | 555,874 |
| Oct 23, 2025 | 40.74 | 41.73 | 40.02 | 40.15 | 40.15 | -1.23% | 608,945 |
| Oct 21, 2025 | 40.45 | 40.71 | 40.21 | 40.65 | 40.65 | 1.17% | 876,775 |
| Oct 20, 2025 | 38.56 | 40.98 | 38.56 | 40.18 | 40.18 | 3.45% | 2,628,581 |
| Oct 17, 2025 | 40.56 | 40.56 | 38.75 | 38.84 | 38.84 | -2.36% | 1,581,867 |
| Oct 16, 2025 | 40.56 | 41.00 | 39.54 | 39.78 | 39.78 | -1.12% | 1,747,011 |
| Oct 15, 2025 | 39.19 | 40.44 | 38.53 | 40.23 | 40.23 | 4.22% | 1,346,300 |
| Oct 14, 2025 | 39.79 | 39.79 | 38.46 | 38.60 | 38.60 | -2.99% | 384,448 |