IKIO Technologies Limited (BOM:543923)
India · Delayed Price · Currency is INR 195.75
+2.80 (1.45%)
At close: Oct 6, 2026
BOM:543923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 197.00 | 197.00 | 189.40 | 191.00 | 191.00 | -2.43% | 14,403 |
| Oct 6, 2026 | 192.10 | 198.00 | 192.10 | 195.75 | 195.75 | 1.45% | 6,516 |
| Oct 5, 2026 | 195.20 | 198.95 | 190.10 | 192.95 | 192.95 | 1.31% | 9,363 |
| Oct 1, 2026 | 200.00 | 200.00 | 186.80 | 190.45 | 190.45 | -2.88% | 13,812 |
| Sep 30, 2026 | 204.15 | 204.15 | 195.25 | 196.10 | 196.10 | -0.53% | 12,502 |
| Sep 29, 2026 | 199.20 | 200.65 | 194.65 | 197.15 | 197.15 | -1.35% | 12,430 |
| Sep 28, 2026 | 202.05 | 205.90 | 199.00 | 199.85 | 199.85 | -2.77% | 23,444 |
| Sep 25, 2026 | 205.60 | 207.15 | 201.70 | 205.55 | 205.55 | 0.37% | 31,270 |
| Sep 24, 2026 | 199.00 | 206.80 | 199.00 | 204.80 | 204.80 | -1.56% | 14,302 |
| Sep 23, 2026 | 206.00 | 212.05 | 206.00 | 208.05 | 208.05 | 1.04% | 25,249 |
| Sep 22, 2026 | 214.00 | 216.50 | 204.80 | 205.90 | 205.90 | -2.76% | 29,897 |
| Sep 21, 2026 | 210.75 | 215.50 | 210.45 | 211.75 | 211.75 | 0.62% | 18,623 |
| Sep 18, 2026 | 206.20 | 217.75 | 205.15 | 210.45 | 210.45 | 2.41% | 46,993 |
| Sep 17, 2026 | 200.55 | 207.85 | 200.55 | 205.50 | 205.50 | 0.96% | 8,224 |
| Sep 16, 2026 | 210.50 | 212.60 | 199.75 | 203.55 | 203.55 | -3.51% | 19,641 |
| Sep 15, 2026 | 223.55 | 225.45 | 209.05 | 210.95 | 210.95 | -6.01% | 37,234 |
| Sep 11, 2026 | 233.25 | 238.80 | 221.15 | 224.45 | 224.45 | -2.96% | 100,610 |
| Sep 10, 2026 | 220.65 | 235.00 | 220.65 | 231.30 | 231.30 | 5.30% | 112,150 |
| Sep 9, 2026 | 220.40 | 228.00 | 218.40 | 219.65 | 219.65 | -0.09% | 45,331 |
| Sep 8, 2026 | 203.05 | 226.30 | 203.05 | 219.85 | 219.85 | 8.35% | 115,636 |
| Sep 7, 2026 | 209.90 | 212.50 | 202.00 | 202.90 | 202.90 | -4.58% | 22,424 |
| Sep 4, 2026 | 207.60 | 221.90 | 207.60 | 212.65 | 212.65 | 2.19% | 48,693 |
| Sep 3, 2026 | 206.30 | 210.25 | 206.20 | 208.10 | 208.10 | 0.87% | 15,990 |
| Sep 2, 2026 | 204.45 | 212.85 | 203.00 | 206.30 | 206.30 | -0.46% | 18,743 |
| Sep 1, 2026 | 214.00 | 214.45 | 206.25 | 207.25 | 207.25 | -4.05% | 27,342 |
| Aug 31, 2026 | 213.50 | 223.00 | 211.55 | 216.00 | 216.00 | 0.77% | 124,620 |
| Aug 28, 2026 | 189.25 | 217.50 | 187.50 | 214.35 | 214.35 | 15.18% | 180,089 |
| Aug 27, 2026 | 190.85 | 193.05 | 185.10 | 186.10 | 186.10 | -3.37% | 14,403 |
| Aug 26, 2026 | 193.00 | 193.15 | 191.15 | 192.60 | 192.60 | 0.60% | 3,497 |
| Aug 25, 2026 | 192.30 | 194.80 | 190.10 | 191.45 | 191.45 | -1.29% | 9,567 |
| Aug 24, 2026 | 191.50 | 195.80 | 191.50 | 193.95 | 193.95 | 1.09% | 20,201 |
| Aug 21, 2026 | 195.55 | 196.20 | 189.90 | 191.85 | 191.85 | -1.84% | 13,242 |
| Aug 20, 2026 | 194.00 | 198.50 | 193.40 | 195.45 | 195.45 | - | 14,038 |
| Aug 19, 2026 | 196.15 | 197.05 | 194.90 | 195.45 | 195.45 | -0.71% | 8,666 |
| Aug 18, 2026 | 201.80 | 202.15 | 196.40 | 196.85 | 196.85 | -2.40% | 16,355 |
| Aug 17, 2026 | 203.60 | 205.50 | 200.50 | 201.70 | 201.70 | -1.59% | 5,948 |
| Aug 14, 2026 | 209.55 | 210.20 | 203.70 | 204.95 | 204.95 | -2.80% | 10,832 |
| Aug 13, 2026 | 217.15 | 217.65 | 209.00 | 210.85 | 210.85 | -1.77% | 10,089 |
| Aug 12, 2026 | 207.65 | 215.95 | 205.60 | 214.65 | 214.65 | 5.32% | 50,577 |
| Aug 11, 2026 | 194.00 | 207.95 | 194.00 | 203.80 | 203.80 | 2.62% | 19,441 |
| Aug 10, 2026 | 203.30 | 203.30 | 192.90 | 198.60 | 198.60 | -2.74% | 41,553 |
| Aug 7, 2026 | 199.35 | 206.45 | 197.80 | 204.20 | 204.20 | 1.09% | 19,060 |
| Aug 6, 2026 | 208.60 | 208.60 | 200.35 | 202.00 | 202.00 | -1.54% | 7,255 |
| Aug 5, 2026 | 201.30 | 208.00 | 201.00 | 205.15 | 205.15 | 2.52% | 19,184 |
| Aug 4, 2026 | 205.55 | 205.55 | 198.00 | 200.10 | 200.10 | -0.62% | 7,468 |
| Aug 3, 2026 | 200.00 | 203.00 | 199.25 | 201.35 | 201.35 | 0.22% | 17,360 |
| Jul 31, 2026 | 199.60 | 202.95 | 197.15 | 200.90 | 200.90 | 0.53% | 16,698 |
| Jul 30, 2026 | 201.90 | 204.30 | 196.90 | 199.85 | 199.85 | -2.54% | 29,384 |
| Jul 29, 2026 | 208.75 | 209.45 | 203.00 | 205.05 | 205.05 | -1.11% | 14,579 |
| Jul 28, 2026 | 208.30 | 212.35 | 204.95 | 207.35 | 207.35 | -0.46% | 17,256 |