IKIO Technologies Limited (BOM:543923)
India · Delayed Price · Currency is INR 143.95
+1.65 (1.16%)
At close: Apr 21, 2026
BOM:543923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 144.30 | 146.75 | 143.00 | 146.20 | 146.20 | 1.56% | 2,647 |
| Apr 21, 2026 | 143.00 | 146.90 | 142.45 | 143.95 | 143.95 | 1.16% | 2,520 |
| Apr 20, 2026 | 145.00 | 146.15 | 141.50 | 142.30 | 142.30 | -1.83% | 8,014 |
| Apr 17, 2026 | 143.05 | 148.00 | 143.05 | 144.95 | 144.95 | -0.65% | 3,867 |
| Apr 16, 2026 | 149.45 | 151.00 | 144.05 | 145.90 | 145.90 | -1.35% | 3,380 |
| Apr 15, 2026 | 147.30 | 148.95 | 143.55 | 147.90 | 147.90 | 4.67% | 6,019 |
| Apr 13, 2026 | 139.00 | 143.15 | 133.65 | 141.30 | 141.30 | 0.14% | 17,148 |
| Apr 10, 2026 | 142.00 | 143.35 | 138.65 | 141.10 | 141.10 | 1.58% | 9,337 |
| Apr 9, 2026 | 128.80 | 139.90 | 128.80 | 138.90 | 138.90 | 5.55% | 14,167 |
| Apr 8, 2026 | 130.05 | 133.00 | 127.45 | 131.60 | 131.60 | 6.47% | 11,851 |
| Apr 7, 2026 | 121.85 | 127.60 | 121.85 | 123.60 | 123.60 | 0.94% | 13,855 |
| Apr 6, 2026 | 125.55 | 125.55 | 118.40 | 122.45 | 122.45 | 0.74% | 8,045 |
| Apr 2, 2026 | 113.60 | 122.80 | 110.80 | 121.55 | 121.55 | 6.53% | 9,329 |
| Apr 1, 2026 | 112.75 | 116.20 | 111.55 | 114.10 | 114.10 | 6.74% | 5,864 |
| Mar 30, 2026 | 106.00 | 111.60 | 104.10 | 106.90 | 106.90 | -1.75% | 36,158 |
| Mar 27, 2026 | 116.00 | 116.00 | 108.20 | 108.80 | 108.80 | -6.21% | 13,607 |
| Mar 25, 2026 | 108.80 | 118.70 | 108.50 | 116.00 | 116.00 | 7.56% | 29,011 |
| Mar 24, 2026 | 117.40 | 117.40 | 107.00 | 107.85 | 107.85 | 0.09% | 13,543 |
| Mar 23, 2026 | 116.30 | 116.30 | 107.20 | 107.75 | 107.75 | -7.71% | 9,658 |
| Mar 20, 2026 | 119.55 | 120.60 | 116.70 | 116.75 | 116.75 | -0.47% | 6,079 |
| Mar 19, 2026 | 120.30 | 122.15 | 117.10 | 117.30 | 117.30 | -4.48% | 5,218 |
| Mar 18, 2026 | 118.50 | 125.15 | 118.50 | 122.80 | 122.80 | 3.63% | 19,758 |
| Mar 17, 2026 | 121.25 | 124.25 | 117.10 | 118.50 | 118.50 | -2.39% | 5,936 |
| Mar 16, 2026 | 125.00 | 125.90 | 118.65 | 121.40 | 121.40 | -3.88% | 29,460 |
| Mar 13, 2026 | 133.00 | 133.00 | 126.00 | 126.30 | 126.30 | -5.75% | 9,158 |
| Mar 12, 2026 | 131.00 | 135.70 | 130.50 | 134.00 | 134.00 | 0.11% | 8,452 |
| Mar 11, 2026 | 131.25 | 138.75 | 131.25 | 133.85 | 133.85 | -0.56% | 5,593 |
| Mar 10, 2026 | 134.00 | 135.65 | 132.00 | 134.60 | 134.60 | 2.09% | 3,806 |
| Mar 9, 2026 | 133.05 | 134.40 | 130.00 | 131.85 | 131.85 | -5.18% | 11,164 |
| Mar 6, 2026 | 138.05 | 141.25 | 137.35 | 139.05 | 139.05 | 3.00% | 3,475 |
| Mar 5, 2026 | 134.70 | 138.35 | 132.00 | 135.00 | 135.00 | 0.56% | 10,115 |
| Mar 4, 2026 | 136.80 | 137.30 | 133.45 | 134.25 | 134.25 | -3.14% | 2,770 |
| Mar 2, 2026 | 135.15 | 142.60 | 133.80 | 138.60 | 138.60 | -1.95% | 5,887 |
| Feb 27, 2026 | 143.25 | 144.00 | 141.20 | 141.35 | 141.35 | -1.33% | 1,812 |
| Feb 26, 2026 | 143.50 | 147.60 | 142.55 | 143.25 | 143.25 | 0.17% | 2,372 |
| Feb 25, 2026 | 142.60 | 144.00 | 142.05 | 143.00 | 143.00 | 0.35% | 1,691 |
| Feb 24, 2026 | 146.05 | 146.05 | 142.05 | 142.50 | 142.50 | -2.96% | 10,049 |
| Feb 23, 2026 | 145.95 | 147.15 | 144.60 | 146.85 | 146.85 | 1.14% | 2,674 |
| Feb 20, 2026 | 146.95 | 147.80 | 143.85 | 145.20 | 145.20 | -2.19% | 4,186 |
| Feb 19, 2026 | 149.45 | 149.80 | 146.35 | 148.45 | 148.45 | -0.67% | 2,590 |
| Feb 18, 2026 | 148.05 | 150.50 | 147.55 | 149.45 | 149.45 | 1.25% | 1,449 |
| Feb 17, 2026 | 145.65 | 148.80 | 145.30 | 147.60 | 147.60 | 1.62% | 3,138 |
| Feb 16, 2026 | 148.00 | 148.40 | 142.35 | 145.25 | 145.25 | -1.82% | 7,426 |
| 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 |