Skip to main content
logo
IKIO Technologies Limited (NSE:IKIO)
India flag India · Delayed Price · Currency is INR
181.97
+4.59 (2.59%)
Dec 15, 2025, 3:29 PM IST

IKIO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 28, 2025212.70212.70208.20208.98208.98-1.28%31,038
Oct 27, 2025208.75212.79208.00211.70211.701.41%54,613
Oct 24, 2025208.30210.88208.17208.75208.75-0.77%29,456
Oct 23, 2025215.18215.98210.05210.38210.38-2.23%57,637
Oct 21, 2025209.70219.68209.00215.18215.182.65%63,857
Oct 20, 2025210.90211.51206.70209.62209.62-0.01%49,136
Oct 17, 2025206.00212.00205.71209.64209.641.28%75,953
Oct 16, 2025206.00208.48205.50207.00207.000.09%43,647
Oct 15, 2025204.20208.90204.20206.81206.810.97%49,497
Oct 14, 2025207.00208.23204.27204.83204.83-1.01%45,142
Oct 13, 2025210.00210.42206.15206.91206.91-1.82%68,875
Oct 10, 2025210.95211.60209.34210.74210.740.39%40,116
Oct 9, 2025211.70212.80209.02209.92209.92-0.57%38,316
Oct 8, 2025210.28212.65209.00211.12211.120.40%60,412
Oct 7, 2025211.54213.42209.25210.28210.28-0.41%51,089
Oct 6, 2025217.53222.00210.10211.15211.15-2.93%95,854
Oct 3, 2025211.00218.76211.00217.53217.532.41%63,021