Skip to main content
logo
IKIO Technologies Limited (NSE:IKIO)
India flag India · Delayed Price · Currency is INR
121.49
+7.42 (6.50%)
Apr 2, 2026, 3:29 PM IST

IKIO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026112.00122.50111.00121.49121.496.50%148,829
Apr 1, 2026111.10116.33110.83114.07114.076.28%119,431
Mar 30, 2026107.99111.89103.53107.33107.33-1.32%306,523
Mar 27, 2026114.49117.20108.12108.77108.77-6.42%271,139
Mar 25, 2026108.42119.00108.42116.23116.237.83%395,940
Mar 24, 2026110.00111.12107.00107.79107.79-146,649
Mar 23, 2026115.00115.01106.35107.79107.79-7.86%181,726
Mar 20, 2026117.70120.63116.51116.98116.98-0.32%134,217
Mar 19, 2026121.00122.28117.00117.36117.36-4.76%75,226
Mar 18, 2026118.70125.25118.70123.23123.234.03%222,660
Mar 17, 2026118.58124.20117.21118.46118.46-1.87%239,291
Mar 16, 2026125.01126.00118.58120.72120.72-4.52%239,723
Mar 13, 2026133.52134.56126.00126.43126.43-5.31%141,408
Mar 12, 2026132.00135.69130.00133.52133.52-0.10%98,407
Mar 11, 2026135.54139.00132.20133.65133.65-0.93%83,589
Mar 10, 2026133.30136.00131.51134.91134.912.20%101,656
Mar 9, 2026136.98136.98131.00132.00132.00-4.71%89,515
Mar 6, 2026134.80141.50134.80138.53138.532.00%138,145
Mar 5, 2026134.70139.00131.59135.81135.811.15%144,374
Mar 4, 2026136.00137.99133.50134.27134.27-3.20%112,197
Mar 2, 2026137.70142.99135.10138.71138.71-2.30%80,129
Feb 27, 2026143.70144.39141.10141.97141.97-1.03%54,286
Feb 26, 2026142.60147.90142.20143.45143.450.61%82,347
Feb 25, 2026142.55144.15142.00142.58142.58-0.15%44,601
Feb 24, 2026146.40146.76142.05142.80142.80-2.80%72,712
Feb 23, 2026146.00147.56144.44146.92146.920.82%68,575
Feb 20, 2026147.40148.19143.85145.72145.72-1.37%106,214
Feb 19, 2026149.02149.94146.40147.75147.75-0.85%60,136
Feb 18, 2026148.99150.50147.09149.02149.020.83%42,621
Feb 17, 2026145.59149.05145.59147.79147.791.51%63,275
Feb 16, 2026147.89149.00141.79145.59145.59-1.56%117,851
Feb 13, 2026149.97149.97143.40147.89147.89-1.58%136,358
Feb 12, 2026153.65154.09149.10150.26150.26-2.21%67,825
Feb 11, 2026158.71159.44152.42153.66153.66-3.18%104,779
Feb 10, 2026159.17160.48157.71158.70158.70-0.02%47,378
Feb 9, 2026151.70160.00151.26158.73158.735.76%172,781
Feb 6, 2026151.40151.80146.31150.09150.09-0.87%104,171
Feb 5, 2026155.57155.57150.00151.40151.40-2.42%72,929
Feb 4, 2026154.16157.59152.50155.15155.150.64%82,946
Feb 3, 2026153.00155.85150.10154.16154.165.19%277,506
Feb 2, 2026151.00158.07142.53146.55146.55-4.27%416,532
Feb 1, 2026155.00169.90145.15153.09153.092.44%4,676,588
Jan 30, 2026147.80151.59145.94149.45149.450.15%83,230
Jan 29, 2026149.29153.09146.20149.22149.220.04%55,279
Jan 28, 2026146.00150.86145.98149.16149.162.33%67,030
Jan 27, 2026149.10150.64143.75145.77145.77-2.42%93,844
Jan 23, 2026155.69158.70147.50149.39149.39-3.49%82,142
Jan 22, 2026154.00157.86152.67154.79154.790.89%41,199
Jan 21, 2026156.39157.02151.40153.43153.43-1.89%77,077
Jan 20, 2026166.50166.50153.46156.39156.39-4.10%76,988