Ikoma Technologies Limited (BOM:531997)
India · Delayed Price · Currency is INR 25.92
+0.23 (0.90%)
At close: Apr 2, 2026
Ikoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.50 | 26.39 | 24.90 | 25.92 | 25.92 | 0.90% | 86,897 |
| Apr 1, 2026 | 26.35 | 26.35 | 24.65 | 25.69 | 25.69 | 1.14% | 40,529 |
| Mar 30, 2026 | 25.85 | 25.85 | 23.80 | 25.40 | 25.40 | 1.84% | 84,752 |
| Mar 27, 2026 | 26.19 | 26.19 | 24.00 | 24.94 | 24.94 | -0.52% | 107,738 |
| Mar 25, 2026 | 25.00 | 25.70 | 23.37 | 25.07 | 25.07 | 1.95% | 100,897 |
| Mar 24, 2026 | 25.10 | 25.10 | 23.41 | 24.59 | 24.59 | -0.20% | 115,790 |
| Mar 23, 2026 | 26.00 | 26.00 | 23.66 | 24.64 | 24.64 | -1.04% | 350,698 |
| Mar 20, 2026 | 24.94 | 25.10 | 23.00 | 24.90 | 24.90 | 4.14% | 134,718 |
| Mar 19, 2026 | 22.35 | 24.31 | 22.01 | 23.91 | 23.91 | 3.24% | 128,210 |
| Mar 18, 2026 | 22.40 | 23.16 | 22.40 | 23.16 | 23.16 | 4.99% | 105,891 |
| Mar 17, 2026 | 21.11 | 22.08 | 21.07 | 22.06 | 22.06 | 4.90% | 98,378 |
| Mar 16, 2026 | 21.05 | 21.07 | 20.47 | 21.03 | 21.03 | 4.78% | 117,324 |
| Mar 13, 2026 | 20.07 | 20.07 | 19.50 | 20.07 | 20.07 | 4.97% | 73,055 |
| Mar 12, 2026 | 19.08 | 19.12 | 18.00 | 19.12 | 19.12 | 5.00% | 74,235 |
| Mar 11, 2026 | 18.40 | 18.41 | 16.90 | 18.21 | 18.21 | 3.82% | 122,854 |
| Mar 10, 2026 | 17.54 | 17.54 | 16.74 | 17.54 | 17.54 | 4.97% | 134,631 |
| Mar 9, 2026 | 16.70 | 16.74 | 16.20 | 16.71 | 16.71 | 4.76% | 77,901 |
| Mar 6, 2026 | 15.70 | 15.98 | 15.52 | 15.95 | 15.95 | 4.80% | 71,301 |
| Mar 5, 2026 | 14.69 | 15.25 | 13.81 | 15.22 | 15.22 | 4.75% | 106,710 |
| Mar 4, 2026 | 15.60 | 15.90 | 14.53 | 14.53 | 14.53 | -4.97% | 147,114 |
| Mar 2, 2026 | 15.58 | 15.90 | 14.75 | 15.29 | 15.29 | 0.13% | 13,142 |
| Feb 27, 2026 | 15.55 | 15.67 | 14.30 | 15.27 | 15.27 | 1.53% | 35,058 |
| Feb 26, 2026 | 14.70 | 15.38 | 14.21 | 15.04 | 15.04 | 2.66% | 197,753 |
| Feb 25, 2026 | 15.40 | 15.40 | 14.28 | 14.65 | 14.65 | -2.53% | 49,268 |
| Feb 24, 2026 | 15.03 | 15.85 | 15.03 | 15.03 | 15.03 | -4.99% | 65,830 |
| Feb 23, 2026 | 16.45 | 17.48 | 15.82 | 15.82 | 15.82 | -4.98% | 278,226 |
| Feb 20, 2026 | 17.01 | 17.39 | 16.65 | 16.65 | 16.65 | -4.97% | 35,009 |
| Feb 19, 2026 | 17.47 | 18.36 | 17.47 | 17.52 | 17.52 | -4.68% | 20,607 |
| Feb 18, 2026 | 19.59 | 19.59 | 18.34 | 18.38 | 18.38 | -4.77% | 23,090 |
| Feb 17, 2026 | 20.64 | 20.64 | 18.70 | 19.30 | 19.30 | -1.93% | 18,945 |
| Feb 16, 2026 | 21.00 | 21.20 | 19.65 | 19.68 | 19.68 | -4.84% | 21,814 |
| Feb 13, 2026 | 20.00 | 20.90 | 19.23 | 20.68 | 20.68 | 2.63% | 25,315 |
| Feb 12, 2026 | 20.85 | 20.85 | 19.86 | 20.15 | 20.15 | -3.59% | 21,641 |
| Feb 11, 2026 | 22.40 | 22.40 | 20.90 | 20.90 | 20.90 | -5.00% | 35,454 |
| Feb 10, 2026 | 23.09 | 23.09 | 22.00 | 22.00 | 22.00 | -4.97% | 42,109 |
| Feb 9, 2026 | 24.79 | 25.15 | 23.15 | 23.15 | 23.15 | -4.97% | 39,584 |
| Feb 6, 2026 | 26.00 | 26.00 | 23.69 | 24.36 | 24.36 | -2.29% | 18,887 |
| Feb 5, 2026 | 24.93 | 26.34 | 24.35 | 24.93 | 24.93 | -0.91% | 29,798 |
| Feb 4, 2026 | 25.58 | 27.55 | 24.93 | 25.16 | 25.16 | -4.12% | 107,919 |
| Feb 3, 2026 | 27.80 | 28.20 | 26.24 | 26.24 | 26.24 | -5.00% | 45,195 |
| Feb 2, 2026 | 30.00 | 30.00 | 27.62 | 27.62 | 27.62 | -4.99% | 45,753 |
| Feb 1, 2026 | 29.00 | 29.84 | 28.03 | 29.07 | 29.07 | -0.03% | 10,615 |
| Jan 30, 2026 | 28.65 | 29.97 | 28.02 | 29.08 | 29.08 | 1.15% | 18,382 |
| Jan 29, 2026 | 31.49 | 31.50 | 28.75 | 28.75 | 28.75 | -4.99% | 30,033 |
| Jan 28, 2026 | 30.59 | 30.72 | 28.61 | 30.26 | 30.26 | 3.42% | 41,189 |
| Jan 27, 2026 | 29.11 | 31.10 | 28.61 | 29.26 | 29.26 | -2.76% | 27,958 |
| Jan 23, 2026 | 30.13 | 30.97 | 29.40 | 30.09 | 30.09 | -0.10% | 16,006 |
| Jan 22, 2026 | 29.69 | 31.10 | 29.00 | 30.12 | 30.12 | 1.18% | 7,692 |
| Jan 21, 2026 | 30.10 | 32.75 | 29.77 | 29.77 | 29.77 | -4.98% | 13,841 |
| Jan 20, 2026 | 31.05 | 33.90 | 31.05 | 31.33 | 31.33 | -3.69% | 23,391 |