IKIO Technologies Limited (NSE:IKIO)
India · Delayed Price · Currency is INR 222.20
-1.58 (-0.71%)
Sep 12, 2025, 3:30 PM IST
IKIO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 229.20 | 236.95 | 221.70 | 224.62 | 224.62 | 0.38% | 1,062,880 |
| Sep 11, 2025 | 208.51 | 248.88 | 208.51 | 223.78 | 223.78 | 7.33% | 3,989,926 |
| Sep 10, 2025 | 208.45 | 211.29 | 207.00 | 208.50 | 208.50 | 1.08% | 86,082 |
| Sep 9, 2025 | 209.80 | 210.85 | 205.00 | 206.27 | 206.27 | -0.99% | 63,433 |
| Sep 8, 2025 | 209.60 | 211.79 | 207.00 | 208.34 | 208.34 | 0.87% | 54,743 |
| Sep 5, 2025 | 207.80 | 209.40 | 205.30 | 206.54 | 206.54 | -0.56% | 83,828 |
| Sep 4, 2025 | 214.80 | 214.90 | 207.00 | 207.71 | 207.71 | -2.35% | 81,053 |
| Sep 3, 2025 | 211.10 | 213.65 | 209.50 | 212.70 | 212.70 | 1.49% | 62,057 |
| Sep 2, 2025 | 211.80 | 215.99 | 208.11 | 209.58 | 209.58 | -0.46% | 91,596 |
| Sep 1, 2025 | 208.74 | 213.84 | 207.71 | 210.55 | 210.55 | 1.87% | 93,501 |
| Aug 29, 2025 | 212.75 | 212.75 | 205.00 | 206.69 | 206.69 | -2.32% | 74,575 |
| Aug 28, 2025 | 213.50 | 216.00 | 210.50 | 211.59 | 211.59 | -1.40% | 138,662 |
| Aug 26, 2025 | 220.80 | 222.60 | 212.10 | 214.59 | 214.59 | -3.05% | 126,470 |
| Aug 25, 2025 | 228.61 | 231.65 | 218.25 | 221.34 | 221.34 | -3.18% | 176,751 |
| Aug 22, 2025 | 229.00 | 241.00 | 223.78 | 228.61 | 228.61 | -0.27% | 611,156 |
| Aug 21, 2025 | 237.80 | 252.90 | 225.10 | 229.22 | 229.22 | -2.10% | 3,720,023 |
| Aug 20, 2025 | 195.50 | 234.13 | 195.50 | 234.13 | 234.13 | 20.00% | 3,099,276 |
| Aug 19, 2025 | 198.00 | 198.00 | 191.60 | 195.11 | 195.11 | 1.44% | 52,231 |
| Aug 18, 2025 | 191.04 | 194.40 | 191.04 | 192.34 | 192.34 | 1.17% | 31,925 |
| Aug 14, 2025 | 191.63 | 193.51 | 188.70 | 190.11 | 190.11 | -0.79% | 23,347 |
| Aug 13, 2025 | 190.00 | 192.67 | 188.01 | 191.63 | 191.63 | 0.84% | 27,308 |
| Aug 12, 2025 | 190.40 | 192.79 | 188.63 | 190.04 | 190.04 | 0.21% | 24,198 |
| Aug 11, 2025 | 192.34 | 192.35 | 188.10 | 189.65 | 189.65 | -0.43% | 32,585 |
| Aug 8, 2025 | 190.11 | 192.41 | 189.12 | 190.47 | 190.47 | -0.38% | 28,819 |
| Aug 7, 2025 | 189.00 | 194.95 | 188.50 | 191.20 | 191.20 | 0.26% | 45,092 |
| Aug 6, 2025 | 196.05 | 197.00 | 190.05 | 190.70 | 190.70 | -3.09% | 68,139 |
| Aug 5, 2025 | 197.69 | 198.56 | 195.31 | 196.78 | 196.78 | -0.04% | 45,170 |
| Aug 4, 2025 | 196.00 | 202.00 | 193.35 | 196.85 | 196.85 | -0.65% | 122,030 |
| Aug 1, 2025 | 198.40 | 206.80 | 197.28 | 198.14 | 198.14 | -1.12% | 72,263 |
| Jul 31, 2025 | 196.50 | 204.60 | 193.95 | 200.38 | 200.38 | 0.56% | 78,361 |
| Jul 30, 2025 | 200.65 | 201.55 | 198.41 | 199.27 | 199.27 | 0.32% | 26,507 |
| Jul 29, 2025 | 200.50 | 202.38 | 197.00 | 198.64 | 198.64 | -0.97% | 84,707 |
| Jul 28, 2025 | 207.45 | 207.79 | 200.00 | 200.59 | 200.59 | -2.84% | 79,454 |
| Jul 25, 2025 | 206.30 | 209.04 | 205.61 | 206.45 | 206.45 | -0.42% | 36,272 |
| Jul 24, 2025 | 210.40 | 210.40 | 207.05 | 207.32 | 207.32 | -1.08% | 34,668 |
| Jul 23, 2025 | 211.75 | 211.75 | 209.00 | 209.58 | 209.58 | -0.56% | 31,203 |
| Jul 22, 2025 | 209.95 | 213.85 | 209.95 | 210.75 | 210.75 | 0.81% | 38,751 |
| Jul 21, 2025 | 210.00 | 210.16 | 208.20 | 209.05 | 209.05 | -0.25% | 27,886 |
| Jul 18, 2025 | 213.25 | 213.25 | 209.01 | 209.58 | 209.58 | -1.28% | 38,742 |
| Jul 17, 2025 | 212.70 | 214.55 | 210.99 | 212.29 | 212.29 | 0.30% | 59,141 |
| Jul 16, 2025 | 209.70 | 212.40 | 209.37 | 211.65 | 211.65 | 0.81% | 53,184 |
| Jul 15, 2025 | 208.40 | 210.78 | 207.40 | 209.95 | 209.95 | 1.23% | 45,218 |
| Jul 14, 2025 | 210.20 | 211.36 | 206.00 | 207.40 | 207.40 | -1.33% | 99,646 |
| Jul 11, 2025 | 210.00 | 211.59 | 209.01 | 210.19 | 210.19 | -0.60% | 51,460 |
| Jul 10, 2025 | 211.71 | 213.60 | 209.61 | 211.45 | 211.45 | -0.12% | 60,457 |
| Jul 9, 2025 | 212.08 | 213.59 | 211.00 | 211.71 | 211.71 | -0.07% | 58,717 |
| Jul 8, 2025 | 215.78 | 216.65 | 210.84 | 211.85 | 211.85 | -1.74% | 95,630 |
| Jul 7, 2025 | 218.01 | 218.95 | 215.00 | 215.61 | 215.61 | -1.31% | 40,451 |
| Jul 4, 2025 | 219.89 | 224.00 | 217.63 | 218.48 | 218.48 | 0.58% | 70,539 |
| Jul 3, 2025 | 223.11 | 224.60 | 216.50 | 217.21 | 217.21 | -2.89% | 92,477 |