Skip to main content
logo
IKIO Technologies Limited (NSE:IKIO)
India flag India · Delayed Price · Currency is INR
176.98
-3.20 (-1.78%)
Jan 8, 2026, 3:30 PM IST

IKIO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2026178.01179.79176.60176.75--1.90%10,383
Jan 7, 2026178.01182.70177.39180.18180.181.12%29,668
Jan 6, 2026182.50182.50177.10178.18178.18-1.94%49,290
Jan 5, 2026185.49185.88180.70181.70181.70-2.04%58,223
Jan 2, 2026178.70187.00176.91185.49185.493.88%82,668
Jan 1, 2026182.70182.70177.35178.57178.57-1.74%29,769
Dec 31, 2025178.50183.30178.50181.74181.741.28%28,098
Dec 30, 2025178.00180.95175.70179.45179.451.08%39,495
Dec 29, 2025181.55182.97177.00177.53177.53-2.86%67,684
Dec 26, 2025183.86183.93180.45182.76182.76-0.60%39,713
Dec 24, 2025184.00187.01182.01183.86183.860.76%56,126
Dec 23, 2025181.14184.73179.77182.47182.471.11%48,507
Dec 22, 2025176.50181.71176.50180.47180.472.84%37,846
Dec 19, 2025172.56180.70172.56175.48175.481.69%51,024
Dec 18, 2025175.70175.70171.10172.56172.56-1.02%49,699
Dec 17, 2025180.15180.15172.94174.33174.33-2.27%50,433
Dec 16, 2025181.70181.70177.00178.38178.38-1.59%38,556
Dec 15, 2025178.00182.88175.00181.27181.272.19%78,503
Dec 12, 2025178.00179.91175.61177.38177.380.06%34,268
Dec 11, 2025176.30184.24173.30177.28177.281.20%75,469
Dec 10, 2025176.70179.00173.20175.17175.170.07%78,552
Dec 9, 2025172.94177.50170.45175.05175.050.43%164,230
Dec 8, 2025182.20203.80168.56174.30174.30-4.05%752,828
Dec 5, 2025183.63186.50180.43181.66181.66-1.07%38,638
Dec 4, 2025186.04187.15182.32183.63183.63-1.22%37,967
Dec 3, 2025187.90188.70185.05185.89185.89-1.11%23,411
Dec 2, 2025190.00190.25186.10187.98187.98-0.96%25,767
Dec 1, 2025187.50191.50187.50189.80189.800.30%33,181
Nov 28, 2025189.04189.99187.01189.23189.230.10%25,350
Nov 27, 2025190.55193.10188.10189.04189.04-0.67%25,469
Nov 26, 2025187.61195.00187.46190.32190.321.29%45,693
Nov 25, 2025189.07189.07184.07187.90187.900.98%27,926
Nov 24, 2025193.20196.00185.50186.07186.07-3.70%76,644
Nov 21, 2025190.11194.88189.71193.22193.220.77%50,455
Nov 20, 2025193.17194.40191.10191.75191.75-0.74%47,544
Nov 19, 2025195.00195.89192.10193.17193.17-0.90%51,076
Nov 18, 2025196.15197.84193.80194.93194.93-1.00%41,609
Nov 17, 2025197.88199.49196.10196.90196.90-0.60%36,155
Nov 14, 2025200.00201.76197.50198.09198.09-1.02%39,826
Nov 13, 2025200.61205.80199.11200.13200.13-0.24%80,776
Nov 12, 2025204.48204.48199.90200.61200.61-0.39%61,950
Nov 11, 2025203.00204.58200.00201.39201.39-1.15%50,351
Nov 10, 2025209.90211.94201.65203.74203.74-2.16%103,098
Nov 7, 2025208.20210.90205.36208.23208.23-0.20%56,337
Nov 6, 2025208.00210.00203.90208.65208.650.22%69,961
Nov 4, 2025211.40212.04207.26208.20208.20-1.64%36,730
Nov 3, 2025207.26213.00207.26211.67211.671.51%49,657
Oct 31, 2025211.35211.35207.00208.52208.52-1.34%50,406
Oct 30, 2025211.15212.56208.11211.35211.350.05%63,342
Oct 29, 2025208.50212.89208.50211.25211.251.09%52,679