Ikoma Technologies Limited (BOM:531997)
India · Delayed Price · Currency is INR 55.59
+2.64 (4.99%)
At close: Oct 7, 2026
Ikoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 55.50 | 55.59 | 53.00 | 55.59 | 55.59 | 4.99% | 144,969 |
| Oct 6, 2026 | 49.98 | 52.95 | 47.96 | 52.95 | 52.95 | 5.00% | 149,319 |
| Oct 5, 2026 | 49.64 | 54.80 | 49.64 | 50.43 | 50.43 | -3.48% | 178,419 |
| Oct 1, 2026 | 53.90 | 53.90 | 52.25 | 52.25 | 52.25 | -5.00% | 5,375 |
| Sep 30, 2026 | 57.18 | 57.18 | 54.60 | 55.00 | 55.00 | -4.30% | 25,042 |
| Sep 29, 2026 | 60.45 | 60.45 | 56.27 | 57.47 | 57.47 | -2.97% | 91,243 |
| Sep 28, 2026 | 60.00 | 60.00 | 57.50 | 59.23 | 59.23 | -2.13% | 52,921 |
| Sep 25, 2026 | 61.45 | 61.45 | 57.95 | 60.52 | 60.52 | -0.79% | 98,982 |
| Sep 24, 2026 | 61.54 | 61.54 | 57.00 | 61.00 | 61.00 | 1.70% | 95,050 |
| Sep 23, 2026 | 64.00 | 64.00 | 59.68 | 59.98 | 59.98 | -4.52% | 88,144 |
| Sep 22, 2026 | 62.40 | 63.50 | 58.70 | 62.82 | 62.82 | 1.68% | 223,112 |
| Sep 21, 2026 | 60.70 | 62.50 | 59.00 | 61.78 | 61.78 | -0.29% | 114,246 |
| Sep 18, 2026 | 62.74 | 63.75 | 60.04 | 61.96 | 61.96 | 0.78% | 121,553 |
| Sep 17, 2026 | 63.00 | 63.50 | 60.00 | 61.48 | 61.48 | -2.06% | 57,672 |
| Sep 16, 2026 | 60.11 | 63.00 | 59.47 | 62.77 | 62.77 | 0.29% | 157,225 |
| Sep 15, 2026 | 63.00 | 63.00 | 58.80 | 62.59 | 62.59 | 1.13% | 69,998 |
| Sep 11, 2026 | 62.50 | 63.99 | 61.00 | 61.89 | 61.89 | -2.54% | 40,919 |
| Sep 10, 2026 | 61.04 | 64.55 | 58.90 | 63.50 | 63.50 | 3.29% | 49,221 |
| Sep 9, 2026 | 61.25 | 64.00 | 60.99 | 61.48 | 61.48 | -4.24% | 62,335 |
| Sep 8, 2026 | 65.77 | 65.77 | 62.49 | 64.20 | 64.20 | -2.39% | 54,334 |
| Sep 7, 2026 | 66.50 | 66.50 | 62.51 | 65.77 | 65.77 | 2.85% | 96,686 |
| Sep 4, 2026 | 64.00 | 64.45 | 60.55 | 63.95 | 63.95 | 4.17% | 105,326 |
| Sep 3, 2026 | 59.75 | 62.29 | 57.01 | 61.39 | 61.39 | 3.47% | 142,933 |
| Sep 2, 2026 | 60.30 | 61.66 | 58.21 | 59.33 | 59.33 | -2.59% | 93,188 |
| Sep 1, 2026 | 61.10 | 62.00 | 59.50 | 60.91 | 60.91 | -0.96% | 36,493 |
| Aug 31, 2026 | 62.00 | 62.69 | 61.20 | 61.50 | 61.50 | -0.18% | 35,397 |
| Aug 28, 2026 | 61.00 | 62.75 | 59.50 | 61.61 | 61.61 | 0.54% | 115,103 |
| Aug 27, 2026 | 62.95 | 62.95 | 58.55 | 61.28 | 61.28 | 0.25% | 172,306 |
| Aug 26, 2026 | 61.40 | 62.99 | 61.00 | 61.13 | 61.13 | -0.44% | 10,360 |
| Aug 25, 2026 | 62.60 | 62.60 | 60.70 | 61.40 | 61.40 | -1.43% | 61,667 |
| Aug 24, 2026 | 63.00 | 63.00 | 60.50 | 62.29 | 62.29 | -0.76% | 21,284 |
| Aug 21, 2026 | 63.00 | 64.42 | 62.00 | 62.77 | 62.77 | -1.92% | 26,848 |
| Aug 20, 2026 | 63.00 | 65.00 | 61.00 | 64.00 | 64.00 | 0.61% | 31,225 |
| Aug 19, 2026 | 61.15 | 64.35 | 61.15 | 63.61 | 63.61 | -0.87% | 41,441 |
| Aug 18, 2026 | 63.15 | 66.49 | 63.03 | 64.17 | 64.17 | -3.27% | 24,082 |
| Aug 17, 2026 | 67.10 | 67.98 | 63.50 | 66.34 | 66.34 | -0.49% | 21,078 |
| Aug 14, 2026 | 68.25 | 68.25 | 65.00 | 66.67 | 66.67 | -1.65% | 41,098 |
| Aug 13, 2026 | 69.70 | 69.70 | 67.50 | 67.79 | 67.79 | -0.12% | 76,704 |
| Aug 12, 2026 | 68.50 | 70.90 | 67.22 | 67.87 | 67.87 | 0.04% | 136,408 |
| Aug 11, 2026 | 69.70 | 69.90 | 67.00 | 67.84 | 67.84 | -1.09% | 48,574 |
| Aug 10, 2026 | 70.50 | 71.50 | 67.50 | 68.59 | 68.59 | - | 126,232 |
| Aug 7, 2026 | 67.50 | 69.06 | 66.90 | 68.59 | 68.59 | 4.27% | 112,115 |
| Aug 6, 2026 | 65.50 | 65.78 | 62.25 | 65.78 | 65.78 | 5.00% | 83,333 |
| Aug 5, 2026 | 60.75 | 62.65 | 57.00 | 62.65 | 62.65 | 4.99% | 131,634 |
| Aug 4, 2026 | 60.00 | 63.40 | 59.67 | 59.67 | 59.67 | -5.00% | 79,566 |
| Aug 3, 2026 | 63.90 | 64.15 | 61.60 | 62.81 | 62.81 | -1.71% | 76,870 |
| Jul 31, 2026 | 65.00 | 65.00 | 62.00 | 63.90 | 63.90 | -1.25% | 32,351 |
| Jul 30, 2026 | 66.32 | 66.32 | 63.20 | 64.71 | 64.71 | -2.43% | 21,523 |
| Jul 29, 2026 | 65.51 | 68.00 | 63.50 | 66.32 | 66.32 | -0.48% | 62,272 |
| Jul 28, 2026 | 64.01 | 67.65 | 63.80 | 66.64 | 66.64 | -0.25% | 17,985 |