Indian Overseas Bank (BOM:532388)
India
· Delayed Price · Currency is INR 38.16
-0.38 (-0.99%)
At close: Dec 3, 2025
Indian Overseas Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 40.20 | 40.20 | 39.47 | 39.79 | 39.79 | -1.07% | 278,942 |
| Oct 10, 2025 | 39.18 | 40.68 | 39.08 | 40.22 | 40.22 | 2.73% | 1,445,915 |
| Oct 9, 2025 | 38.83 | 39.29 | 38.72 | 39.15 | 39.15 | 0.13% | 158,140 |
| Oct 8, 2025 | 39.59 | 39.78 | 38.97 | 39.10 | 39.10 | -1.31% | 621,515 |
| Oct 7, 2025 | 39.71 | 39.95 | 39.44 | 39.62 | 39.62 | 0.13% | 172,595 |
| Oct 6, 2025 | 39.83 | 40.46 | 39.40 | 39.57 | 39.57 | -0.83% | 580,616 |
| Oct 3, 2025 | 39.60 | 40.15 | 39.54 | 39.90 | 39.90 | 0.81% | 667,043 |
| Oct 1, 2025 | 40.19 | 40.19 | 39.20 | 39.58 | 39.58 | 0.13% | 329,223 |
| Sep 30, 2025 | 38.50 | 39.73 | 38.47 | 39.53 | 39.53 | 2.70% | 266,193 |
| Sep 29, 2025 | 38.25 | 39.10 | 38.06 | 38.49 | 38.49 | 0.79% | 310,643 |
| Sep 26, 2025 | 39.11 | 39.11 | 37.86 | 38.19 | 38.19 | -2.03% | 717,485 |
| Sep 25, 2025 | 39.47 | 39.98 | 38.68 | 38.98 | 38.98 | -1.47% | 591,537 |
| Sep 24, 2025 | 39.41 | 41.07 | 39.41 | 39.56 | 39.56 | -0.25% | 1,407,603 |
| Sep 23, 2025 | 39.89 | 39.95 | 39.15 | 39.66 | 39.66 | -0.43% | 851,834 |
| Sep 22, 2025 | 41.20 | 41.24 | 39.71 | 39.83 | 39.83 | -2.81% | 977,850 |
| Sep 19, 2025 | 40.26 | 41.25 | 40.23 | 40.98 | 40.98 | 1.84% | 3,275,278 |
| Sep 18, 2025 | 40.80 | 40.88 | 40.06 | 40.24 | 40.24 | -0.86% | 865,400 |
| Sep 17, 2025 | 40.36 | 40.69 | 40.05 | 40.59 | 40.59 | 1.22% | 553,879 |
| Sep 16, 2025 | 40.00 | 40.57 | 39.84 | 40.10 | 40.10 | 0.28% | 825,455 |
| Sep 15, 2025 | 39.44 | 40.16 | 39.42 | 39.99 | 39.99 | 1.42% | 1,179,577 |
| Sep 12, 2025 | 39.79 | 39.79 | 39.32 | 39.43 | 39.43 | -0.18% | 432,383 |
| Sep 11, 2025 | 39.51 | 40.19 | 39.31 | 39.50 | 39.50 | -0.15% | 646,676 |
| Sep 10, 2025 | 38.90 | 40.00 | 38.90 | 39.56 | 39.56 | 1.64% | 1,017,698 |
| Sep 9, 2025 | 39.20 | 39.20 | 38.62 | 38.92 | 38.92 | -0.51% | 368,348 |
| Sep 8, 2025 | 38.53 | 39.47 | 38.53 | 39.12 | 39.12 | 1.58% | 665,762 |
| Sep 5, 2025 | 38.30 | 38.61 | 37.74 | 38.51 | 38.51 | 1.56% | 171,825 |
| Sep 4, 2025 | 39.61 | 39.90 | 37.71 | 37.92 | 37.92 | -3.83% | 443,347 |
| Sep 3, 2025 | 40.05 | 40.31 | 39.34 | 39.43 | 39.43 | -1.47% | 702,544 |
| Sep 2, 2025 | 38.51 | 40.50 | 38.51 | 40.02 | 40.02 | 3.04% | 764,746 |
| Sep 1, 2025 | 38.49 | 38.95 | 37.91 | 38.84 | 38.84 | 1.97% | 704,089 |
| Aug 29, 2025 | 38.18 | 38.39 | 37.85 | 38.09 | 38.09 | -0.21% | 264,064 |
| Aug 28, 2025 | 37.63 | 38.44 | 37.58 | 38.17 | 38.17 | -0.10% | 638,799 |
| Aug 26, 2025 | 38.20 | 38.60 | 37.85 | 38.21 | 38.21 | 0.08% | 197,670 |
| Aug 25, 2025 | 38.57 | 38.98 | 38.07 | 38.18 | 38.18 | 0.34% | 260,750 |
| Aug 22, 2025 | 38.24 | 38.81 | 37.90 | 38.05 | 38.05 | -0.89% | 220,834 |
| Aug 21, 2025 | 37.61 | 38.93 | 37.61 | 38.39 | 38.39 | 0.50% | 664,275 |
| Aug 20, 2025 | 37.43 | 38.40 | 37.43 | 38.20 | 38.20 | 1.11% | 248,580 |
| Aug 19, 2025 | 36.66 | 37.90 | 36.21 | 37.78 | 37.78 | 3.03% | 625,258 |
| Aug 18, 2025 | 36.63 | 36.99 | 36.49 | 36.67 | 36.67 | 1.38% | 328,438 |
| Aug 14, 2025 | 36.29 | 36.35 | 35.95 | 36.17 | 36.17 | 0.08% | 250,434 |
| Aug 13, 2025 | 36.32 | 36.66 | 36.01 | 36.14 | 36.14 | -0.11% | 308,725 |
| Aug 12, 2025 | 36.05 | 36.25 | 35.92 | 36.18 | 36.18 | 0.47% | 343,373 |
| Aug 11, 2025 | 35.85 | 36.12 | 35.58 | 36.01 | 36.01 | 0.56% | 388,881 |
| Aug 8, 2025 | 36.21 | 36.67 | 35.70 | 35.81 | 35.81 | -0.94% | 459,732 |
| Aug 7, 2025 | 35.92 | 36.40 | 35.55 | 36.15 | 36.15 | -0.71% | 553,884 |
| Aug 6, 2025 | 36.95 | 37.14 | 36.30 | 36.41 | 36.41 | -1.30% | 240,134 |
| Aug 5, 2025 | 37.05 | 37.30 | 36.80 | 36.89 | 36.89 | -0.43% | 269,688 |
| Aug 4, 2025 | 36.92 | 37.20 | 36.65 | 37.05 | 37.05 | 0.57% | 347,030 |
| Aug 1, 2025 | 37.47 | 37.75 | 36.66 | 36.84 | 36.84 | -1.92% | 388,335 |
| Jul 31, 2025 | 37.32 | 37.85 | 37.20 | 37.56 | 37.56 | -1.03% | 506,127 |
| Jul 30, 2025 | 37.78 | 38.38 | 37.78 | 37.95 | 37.95 | 0.03% | 223,707 |
| Jul 29, 2025 | 37.50 | 38.07 | 37.33 | 37.94 | 37.94 | 0.50% | 513,636 |
| Jul 28, 2025 | 38.45 | 38.59 | 37.55 | 37.75 | 37.75 | -1.80% | 330,135 |
| Jul 25, 2025 | 38.84 | 39.14 | 38.15 | 38.44 | 38.44 | -1.31% | 643,480 |
| Jul 24, 2025 | 38.88 | 39.29 | 38.76 | 38.95 | 38.95 | -0.41% | 460,076 |
| Jul 23, 2025 | 39.19 | 39.29 | 38.88 | 39.11 | 39.11 | -0.41% | 576,793 |
| Jul 22, 2025 | 39.94 | 40.06 | 39.11 | 39.27 | 39.27 | -1.43% | 244,742 |
| Jul 21, 2025 | 40.60 | 40.78 | 39.75 | 39.84 | 39.84 | 0.15% | 673,119 |
| Jul 18, 2025 | 39.99 | 40.64 | 39.23 | 39.78 | 39.78 | -0.15% | 1,561,004 |
| Jul 17, 2025 | 40.15 | 40.20 | 39.60 | 39.84 | 39.84 | 0.25% | 670,757 |
| Jul 16, 2025 | 39.20 | 40.39 | 39.17 | 39.74 | 39.74 | 1.82% | 509,076 |
| Jul 15, 2025 | 38.92 | 39.31 | 38.78 | 39.03 | 39.03 | 1.14% | 210,727 |
| Jul 14, 2025 | 39.01 | 39.20 | 38.50 | 38.59 | 38.59 | -0.75% | 230,428 |