IKIO Technologies Limited (NSE:IKIO)
India · Delayed Price · Currency is INR 208.65
+0.45 (0.22%)
Nov 6, 2025, 3:30 PM IST
IKIO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 208.00 | 208.01 | 203.90 | 204.44 | 204.44 | -1.81% | 29,880 |
| Nov 4, 2025 | 211.40 | 212.04 | 207.26 | 208.20 | 208.20 | -1.64% | 36,730 |
| Nov 3, 2025 | 207.26 | 213.00 | 207.26 | 211.67 | 211.67 | 1.51% | 49,677 |
| Oct 31, 2025 | 211.35 | 211.35 | 207.00 | 208.52 | 208.52 | -1.34% | 50,406 |
| Oct 30, 2025 | 211.15 | 212.56 | 208.11 | 211.35 | 211.35 | 0.05% | 63,342 |
| Oct 29, 2025 | 208.50 | 212.89 | 208.50 | 211.25 | 211.25 | 1.09% | 52,679 |
| Oct 28, 2025 | 212.70 | 212.70 | 208.20 | 208.98 | 208.98 | -1.28% | 31,076 |
| Oct 27, 2025 | 208.75 | 212.79 | 208.00 | 211.70 | 211.70 | 1.41% | 54,651 |
| Oct 24, 2025 | 208.30 | 210.88 | 208.17 | 208.75 | 208.75 | -0.77% | 29,487 |
| Oct 23, 2025 | 215.18 | 215.98 | 210.05 | 210.38 | 210.38 | -2.23% | 57,858 |
| Oct 21, 2025 | 209.70 | 219.68 | 209.00 | 215.18 | 215.18 | 2.65% | 63,857 |
| Oct 20, 2025 | 210.90 | 211.51 | 206.70 | 209.62 | 209.62 | -0.01% | 49,142 |
| Oct 17, 2025 | 206.00 | 212.00 | 205.71 | 209.64 | 209.64 | 1.28% | 75,953 |
| Oct 16, 2025 | 206.00 | 208.48 | 205.50 | 207.00 | 207.00 | 0.09% | 43,657 |
| 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 |