IKIO Technologies Limited (BOM:543923)
India · Delayed Price · Currency is INR 147.95
-1.95 (-1.30%)
At close: Feb 13, 2026
IKIO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 149.90 | 149.90 | 144.00 | 147.95 | 147.95 | -1.30% | 2,815 |
| Feb 12, 2026 | 150.05 | 153.75 | 149.50 | 149.90 | 149.90 | -2.82% | 4,529 |
| Feb 11, 2026 | 159.00 | 159.25 | 152.45 | 154.25 | 154.25 | -2.90% | 4,994 |
| Feb 10, 2026 | 158.90 | 160.10 | 157.55 | 158.85 | 158.85 | 0.03% | 2,450 |
| Feb 9, 2026 | 150.70 | 159.45 | 150.70 | 158.80 | 158.80 | 5.44% | 8,840 |
| Feb 6, 2026 | 150.50 | 151.15 | 146.60 | 150.60 | 150.60 | -0.46% | 2,921 |
| Feb 5, 2026 | 152.00 | 154.00 | 150.25 | 151.30 | 151.30 | -2.45% | 2,523 |
| Feb 4, 2026 | 154.00 | 157.35 | 152.90 | 155.10 | 155.10 | 0.98% | 3,238 |
| Feb 3, 2026 | 147.15 | 154.70 | 147.15 | 153.60 | 153.60 | 4.88% | 23,760 |
| Feb 2, 2026 | 150.90 | 157.60 | 142.85 | 146.45 | 146.45 | -5.24% | 44,112 |
| Feb 1, 2026 | 153.05 | 169.50 | 145.50 | 154.55 | 154.55 | 3.17% | 380,795 |
| Jan 30, 2026 | 148.00 | 151.10 | 146.50 | 149.80 | 149.80 | 0.20% | 4,063 |
| Jan 29, 2026 | 149.40 | 153.30 | 146.50 | 149.50 | 149.50 | 0.13% | 2,873 |
| Jan 28, 2026 | 145.75 | 150.15 | 145.75 | 149.30 | 149.30 | 2.16% | 6,644 |
| Jan 27, 2026 | 149.30 | 149.30 | 143.70 | 146.15 | 146.15 | -2.04% | 5,334 |
| Jan 23, 2026 | 154.90 | 156.45 | 147.35 | 149.20 | 149.20 | -3.65% | 7,045 |
| Jan 22, 2026 | 156.40 | 157.50 | 153.00 | 154.85 | 154.85 | 0.55% | 2,351 |
| Jan 21, 2026 | 156.00 | 156.65 | 151.65 | 154.00 | 154.00 | -1.53% | 6,080 |
| Jan 20, 2026 | 161.00 | 162.10 | 154.55 | 156.40 | 156.40 | -4.23% | 6,844 |
| Jan 19, 2026 | 166.10 | 167.60 | 162.40 | 163.30 | 163.30 | -2.68% | 4,583 |
| Jan 16, 2026 | 166.50 | 171.15 | 166.50 | 167.80 | 167.80 | -1.21% | 3,509 |
| Jan 14, 2026 | 169.55 | 171.65 | 166.40 | 169.85 | 169.85 | 0.38% | 2,809 |
| Jan 13, 2026 | 171.30 | 171.30 | 167.50 | 169.20 | 169.20 | - | 1,413 |
| Jan 12, 2026 | 169.00 | 170.70 | 166.10 | 169.20 | 169.20 | -0.99% | 4,463 |
| Jan 9, 2026 | 175.00 | 175.25 | 170.10 | 170.90 | 170.90 | -2.87% | 1,838 |
| Jan 8, 2026 | 178.90 | 179.35 | 175.65 | 175.95 | 175.95 | -2.30% | 2,494 |
| Jan 7, 2026 | 177.70 | 181.50 | 177.10 | 180.10 | 180.10 | 1.21% | 3,330 |
| Jan 6, 2026 | 180.85 | 181.55 | 177.20 | 177.95 | 177.95 | -2.36% | 2,101 |
| Jan 5, 2026 | 190.70 | 190.70 | 181.05 | 182.25 | 182.25 | -1.54% | 3,098 |
| Jan 2, 2026 | 179.00 | 186.45 | 177.75 | 185.10 | 185.10 | 3.38% | 3,177 |
| Jan 1, 2026 | 181.20 | 181.50 | 178.05 | 179.05 | 179.05 | -1.65% | 2,695 |
| Dec 31, 2025 | 178.00 | 182.80 | 178.00 | 182.05 | 182.05 | 1.20% | 1,626 |
| Dec 30, 2025 | 177.90 | 181.00 | 176.00 | 179.90 | 179.90 | 1.15% | 1,190 |
| Dec 29, 2025 | 181.00 | 182.45 | 175.50 | 177.85 | 177.85 | -2.76% | 4,159 |
| Dec 26, 2025 | 183.30 | 183.40 | 181.00 | 182.90 | 182.90 | -0.65% | 3,235 |
| Dec 24, 2025 | 181.90 | 186.50 | 181.90 | 184.10 | 184.10 | 1.21% | 3,053 |
| Dec 23, 2025 | 180.55 | 184.00 | 179.55 | 181.90 | 181.90 | 0.86% | 1,724 |
| Dec 22, 2025 | 175.60 | 181.15 | 175.60 | 180.35 | 180.35 | 2.73% | 2,090 |
| Dec 19, 2025 | 172.95 | 179.05 | 172.95 | 175.55 | 175.55 | 1.74% | 7,437 |
| Dec 18, 2025 | 174.00 | 175.40 | 171.65 | 172.55 | 172.55 | -1.43% | 3,664 |
| Dec 17, 2025 | 181.05 | 181.05 | 173.00 | 175.05 | 175.05 | -2.10% | 2,738 |
| Dec 16, 2025 | 176.00 | 181.05 | 176.00 | 178.80 | 178.80 | -1.32% | 1,854 |
| Dec 15, 2025 | 177.50 | 182.75 | 176.45 | 181.20 | 181.20 | 2.11% | 4,541 |
| Dec 12, 2025 | 172.00 | 180.20 | 172.00 | 177.45 | 177.45 | -0.36% | 4,435 |
| Dec 11, 2025 | 176.10 | 183.70 | 173.15 | 178.10 | 178.10 | 1.45% | 3,679 |
| Dec 10, 2025 | 176.00 | 178.35 | 174.00 | 175.55 | 175.55 | 0.72% | 2,621 |
| Dec 9, 2025 | 176.30 | 177.00 | 170.60 | 174.30 | 174.30 | -1.64% | 10,501 |
| Dec 8, 2025 | 184.30 | 203.00 | 170.00 | 177.20 | 177.20 | -2.21% | 60,577 |
| Dec 5, 2025 | 184.00 | 184.50 | 180.15 | 181.20 | 181.20 | -1.17% | 2,389 |
| Dec 4, 2025 | 185.00 | 187.00 | 183.00 | 183.35 | 183.35 | -1.42% | 2,412 |