IKIO Technologies Limited (NSE:IKIO)
India · Delayed Price · Currency is INR 207.00
+0.19 (0.09%)
Oct 16, 2025, 3:29 PM IST
IKIO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 204.20 | 208.90 | 204.20 | 206.81 | 206.81 | 0.97% | 49,522 |
| Oct 14, 2025 | 207.00 | 208.23 | 204.27 | 204.83 | 204.83 | -1.01% | 45,142 |
| Oct 13, 2025 | 210.00 | 210.42 | 206.15 | 206.91 | 206.91 | -1.82% | 69,238 |
| Oct 10, 2025 | 210.95 | 211.60 | 209.34 | 210.74 | 210.74 | 0.39% | 40,116 |
| Oct 9, 2025 | 211.70 | 212.80 | 209.02 | 209.92 | 209.92 | -0.57% | 38,329 |
| Oct 8, 2025 | 210.28 | 212.65 | 209.00 | 211.12 | 211.12 | 0.40% | 60,688 |
| Oct 7, 2025 | 211.54 | 213.42 | 209.25 | 210.28 | 210.28 | -0.41% | 51,089 |
| Oct 6, 2025 | 217.53 | 222.00 | 210.10 | 211.15 | 211.15 | -2.93% | 96,355 |
| Oct 3, 2025 | 211.00 | 218.76 | 211.00 | 217.53 | 217.53 | 2.41% | 63,021 |
| Oct 1, 2025 | 210.20 | 213.70 | 210.20 | 212.42 | 212.42 | 1.06% | 43,264 |
| Sep 30, 2025 | 210.00 | 211.41 | 208.17 | 210.20 | 210.20 | 0.53% | 31,589 |
| Sep 29, 2025 | 212.70 | 213.44 | 208.25 | 209.09 | 209.09 | -0.87% | 55,413 |
| Sep 26, 2025 | 217.10 | 218.17 | 209.83 | 210.93 | 210.93 | -3.09% | 79,801 |
| Sep 25, 2025 | 220.00 | 222.61 | 216.50 | 217.65 | 217.65 | -1.46% | 47,235 |
| Sep 24, 2025 | 222.30 | 224.32 | 220.20 | 220.87 | 220.87 | -1.32% | 50,737 |
| Sep 23, 2025 | 227.60 | 227.60 | 222.89 | 223.83 | 223.83 | 0.32% | 93,640 |
| Sep 22, 2025 | 227.80 | 228.68 | 221.80 | 223.12 | 223.12 | -2.19% | 84,124 |
| Sep 19, 2025 | 219.80 | 235.88 | 219.10 | 228.12 | 228.12 | 4.24% | 983,011 |
| Sep 18, 2025 | 223.50 | 223.50 | 216.93 | 218.85 | 218.85 | -1.58% | 106,107 |
| Sep 17, 2025 | 225.10 | 226.17 | 221.02 | 222.36 | 222.36 | -1.07% | 87,893 |
| Sep 16, 2025 | 227.32 | 227.80 | 223.11 | 224.77 | 224.77 | 0.14% | 108,778 |
| Sep 15, 2025 | 223.26 | 231.00 | 219.50 | 224.45 | 224.45 | -0.08% | 278,401 |
| 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 |