Skip to main content
logo
IKIO Technologies Limited (NSE:IKIO)
India flag India · Delayed Price · Currency is INR
219.94
+0.21 (0.10%)
At close: Sep 9, 2026

IKIO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2026219.73228.78218.12219.94219.940.10%697,005
Sep 8, 2026202.00226.78201.98219.73219.738.25%2,263,360
Sep 7, 2026212.34212.34201.50202.98202.98-4.41%279,865
Sep 4, 2026209.99222.00209.20212.34212.341.93%831,128
Sep 3, 2026206.00209.90206.00208.31208.311.05%140,015
Sep 2, 2026204.50213.00203.00206.14206.14-0.67%375,682
Sep 1, 2026215.48216.93206.10207.53207.53-3.69%215,560
Aug 31, 2026213.72223.39210.13215.48215.480.82%1,279,645
Aug 28, 2026186.14217.70186.14213.72213.7214.82%6,393,359
Aug 27, 2026191.30193.20185.00186.14186.14-3.09%119,881
Aug 26, 2026192.80195.00191.05192.08192.080.23%77,786
Aug 25, 2026194.05194.39189.00191.63191.63-1.25%73,619
Aug 24, 2026191.26196.83191.26194.05194.051.25%82,267
Aug 21, 2026195.45197.44188.56191.66191.66-2.06%205,762
Aug 20, 2026195.50198.80194.36195.70195.700.27%97,159
Aug 19, 2026196.65198.00194.35195.17195.17-0.92%79,152
Aug 18, 2026200.25202.71196.36196.99196.99-2.35%127,812
Aug 17, 2026203.22205.53200.16201.74201.74-1.58%111,947
Aug 14, 2026211.50211.51202.77204.97204.97-2.92%163,916
Aug 13, 2026216.53218.00209.25211.13211.13-1.75%158,992
Aug 12, 2026207.70216.00205.00214.90214.905.53%598,092
Aug 11, 2026194.60207.70194.60203.64203.643.00%264,145
Aug 10, 2026202.91202.91193.00197.71197.71-3.11%399,434
Aug 7, 2026201.65205.24198.00204.05204.051.19%224,589
Aug 6, 2026207.90207.90200.01201.65201.65-1.76%99,577
Aug 5, 2026199.95208.00199.80205.26205.262.66%210,644
Aug 4, 2026200.60203.38197.35199.95199.95-0.79%104,785
Aug 3, 2026201.00203.90199.30201.54201.540.66%165,776
Jul 31, 2026198.81205.00196.20200.22200.220.50%181,519
Jul 30, 2026204.70204.70197.00199.22199.22-2.68%195,960
Jul 29, 2026206.70210.00202.61204.70204.70-1.36%186,351
Jul 28, 2026206.91211.80205.10207.53207.53-0.22%259,108
Jul 27, 2026204.80212.10204.80207.98207.981.54%283,051
Jul 24, 2026204.80207.59199.16204.82204.82-0.72%332,979
Jul 23, 2026211.77217.00203.35206.30206.30-3.02%620,108
Jul 22, 2026214.97216.32209.39212.73212.73-1.74%592,869
Jul 21, 2026213.20219.60209.37216.50216.500.99%835,450
Jul 20, 2026213.00216.90211.55214.37214.37-2.28%841,567
Jul 17, 2026213.00235.00206.44219.37219.373.09%11,211,570
Jul 16, 2026216.65217.50209.23212.79212.79-1.33%628,736
Jul 15, 2026214.67222.40208.41215.66215.660.76%1,148,251
Jul 14, 2026203.81230.00200.00214.04214.044.51%6,824,996
Jul 13, 2026205.10211.40202.37204.81204.81-2.82%770,957
Jul 10, 2026206.51229.00201.43210.75210.751.87%4,530,310
Jul 9, 2026185.00215.70181.03206.88206.8814.02%8,913,230
Jul 8, 2026187.00187.90178.00181.44181.44-4.41%716,677
Jul 7, 2026199.35199.35187.20189.81189.81-4.81%1,262,505
Jul 6, 2026200.00205.40190.50199.41199.41-1.68%8,155,813
Jul 3, 2026179.70204.28177.90202.82202.8219.14%42,879,871
Jul 2, 2026152.50176.98152.50170.24170.2411.67%8,088,939