Skip to main content
logo
IKIO Technologies Limited (BOM:543923)
India flag India · Delayed Price · Currency is INR
191.85
-3.60 (-1.84%)
At close: Aug 21, 2026

BOM:543923 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026195.55196.20189.90191.85191.85-1.84%13,242
Aug 20, 2026194.00198.50193.40195.45195.45-14,038
Aug 19, 2026196.15197.05194.90195.45195.45-0.71%8,666
Aug 18, 2026201.80202.15196.40196.85196.85-2.40%16,355
Aug 17, 2026203.60205.50200.50201.70201.70-1.59%5,948
Aug 14, 2026209.55210.20203.70204.95204.95-2.80%10,832
Aug 13, 2026217.15217.65209.00210.85210.85-1.77%10,089
Aug 12, 2026207.65215.95205.60214.65214.655.32%50,577
Aug 11, 2026194.00207.95194.00203.80203.802.62%19,441
Aug 10, 2026203.30203.30192.90198.60198.60-2.74%41,553
Aug 7, 2026199.35206.45197.80204.20204.201.09%19,060
Aug 6, 2026208.60208.60200.35202.00202.00-1.54%7,255
Aug 5, 2026201.30208.00201.00205.15205.152.52%19,184
Aug 4, 2026205.55205.55198.00200.10200.10-0.62%7,468
Aug 3, 2026200.00203.00199.25201.35201.350.22%17,360
Jul 31, 2026199.60202.95197.15200.90200.900.53%16,698
Jul 30, 2026201.90204.30196.90199.85199.85-2.54%29,384
Jul 29, 2026208.75209.45203.00205.05205.05-1.11%14,579
Jul 28, 2026208.30212.35204.95207.35207.35-0.46%17,256
Jul 27, 2026204.35211.15204.35208.30208.301.78%15,179
Jul 24, 2026205.00207.20199.00204.65204.65-0.99%20,409
Jul 23, 2026209.45216.80203.00206.70206.70-2.93%51,530
Jul 22, 2026214.95216.50209.45212.95212.95-1.23%48,479
Jul 21, 2026214.95219.55209.50215.60215.600.30%58,848
Jul 20, 2026213.05216.65212.50214.95214.95-1.76%69,532
Jul 17, 2026214.00235.15206.90218.80218.802.27%489,771
Jul 16, 2026212.85217.60209.40213.95213.95-0.90%36,082
Jul 15, 2026210.00222.05209.00215.90215.900.77%78,870
Jul 14, 2026205.85229.95199.60214.25214.254.64%293,367
Jul 13, 2026205.95211.10203.00204.75204.75-3.58%70,376
Jul 10, 2026207.35225.40201.15212.35212.353.51%305,970
Jul 9, 2026182.05215.40181.10205.15205.1513.47%387,846
Jul 8, 2026187.20187.70178.70180.80180.80-4.64%65,086
Jul 7, 2026201.25201.25187.20189.60189.60-4.91%93,022
Jul 6, 2026202.80205.20191.00199.40199.40-2.64%403,031
Jul 3, 2026179.00205.35178.95204.80204.8019.66%1,782,197
Jul 2, 2026150.30176.50150.30171.15171.1512.08%162,388
Jul 1, 2026153.80154.05151.10152.70152.700.76%6,249
Jun 30, 2026154.15155.40151.20151.55151.55-0.30%2,896
Jun 29, 2026156.70158.55150.95152.00152.00-3.00%8,151
Jun 25, 2026162.25162.25155.15156.70156.70-2.06%4,054
Jun 24, 2026161.40161.75157.95160.00160.000.19%3,756
Jun 23, 2026163.00164.15159.20159.70159.70-2.20%1,114
Jun 22, 2026173.00173.00162.20163.30163.300.71%4,617
Jun 19, 2026163.25163.25160.80162.15162.15-0.06%2,118
Jun 18, 2026166.00166.00162.00162.25162.25-0.98%3,819
Jun 17, 2026163.05166.00161.65163.85163.850.71%7,096
Jun 16, 2026163.45164.40161.15162.70162.700.09%5,569
Jun 15, 2026160.15166.25159.20162.55162.554.74%11,410
Jun 12, 2026153.15157.40151.45155.20155.203.23%5,659