IKIO Technologies Limited (NSE:IKIO)
India · Delayed Price · Currency is INR 167.28
-1.66 (-0.98%)
Oct 23, 2026, 3:29 PM IST
IKIO Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 170.12 | 170.12 | 159.11 | 167.28 | 167.28 | -0.98% | 195,362 |
| Oct 22, 2026 | 167.46 | 173.32 | 165.50 | 168.94 | 168.94 | 0.82% | 144,746 |
| Oct 21, 2026 | 180.00 | 180.47 | 166.00 | 167.57 | 167.57 | -7.15% | 259,397 |
| Oct 19, 2026 | 186.47 | 186.47 | 179.50 | 180.47 | 180.47 | -2.59% | 54,984 |
| Oct 16, 2026 | 179.80 | 186.88 | 179.80 | 185.27 | 185.27 | 1.96% | 80,370 |
| Oct 15, 2026 | 185.53 | 186.19 | 180.36 | 181.71 | 181.71 | -2.06% | 79,009 |
| Oct 14, 2026 | 183.95 | 192.00 | 182.93 | 185.53 | 185.53 | 0.73% | 114,013 |
| Oct 13, 2026 | 185.44 | 185.44 | 179.05 | 184.19 | 184.19 | 0.05% | 73,557 |
| Oct 12, 2026 | 179.30 | 186.89 | 179.30 | 184.09 | 184.09 | 2.69% | 97,845 |
| Oct 9, 2026 | 181.05 | 185.56 | 176.28 | 179.27 | 179.27 | -0.98% | 193,297 |
| Oct 8, 2026 | 192.00 | 192.98 | 180.00 | 181.05 | 181.05 | -5.23% | 210,057 |
| Oct 7, 2026 | 194.99 | 195.84 | 188.25 | 191.05 | 191.05 | -2.46% | 128,405 |
| Oct 6, 2026 | 192.00 | 198.20 | 192.00 | 195.87 | 195.87 | 1.90% | 80,513 |
| Oct 5, 2026 | 195.00 | 200.00 | 190.21 | 192.22 | 192.22 | 0.66% | 91,418 |
| Oct 1, 2026 | 196.85 | 199.85 | 186.77 | 190.96 | 190.96 | -2.99% | 133,638 |
| Sep 30, 2026 | 198.75 | 204.38 | 195.22 | 196.85 | 196.85 | -0.23% | 144,490 |
| Sep 29, 2026 | 199.40 | 200.34 | 194.31 | 197.30 | 197.30 | -1.16% | 153,590 |
| Sep 28, 2026 | 206.60 | 208.57 | 199.00 | 199.62 | 199.62 | -2.83% | 113,100 |
| Sep 25, 2026 | 205.03 | 206.50 | 201.40 | 205.43 | 205.43 | 0.20% | 149,515 |
| Sep 24, 2026 | 207.89 | 208.00 | 202.75 | 205.03 | 205.03 | -1.38% | 115,942 |
| Sep 23, 2026 | 206.80 | 212.00 | 205.42 | 207.89 | 207.89 | 0.93% | 188,483 |
| Sep 22, 2026 | 213.68 | 216.80 | 203.83 | 205.98 | 205.98 | -2.69% | 266,100 |
| Sep 21, 2026 | 210.97 | 215.78 | 210.01 | 211.68 | 211.68 | 0.68% | 182,568 |
| Sep 18, 2026 | 206.62 | 217.90 | 205.68 | 210.25 | 210.25 | 2.15% | 516,858 |
| Sep 17, 2026 | 201.90 | 207.89 | 201.90 | 205.83 | 205.83 | 1.50% | 193,161 |
| Sep 16, 2026 | 211.06 | 213.00 | 199.19 | 202.78 | 202.78 | -3.92% | 500,954 |
| Sep 15, 2026 | 223.85 | 223.87 | 210.00 | 211.06 | 211.06 | -5.72% | 350,513 |
| Sep 11, 2026 | 234.00 | 238.80 | 221.42 | 223.87 | 223.87 | -3.39% | 1,450,380 |
| Sep 10, 2026 | 220.40 | 235.00 | 220.40 | 231.73 | 231.73 | 5.36% | 2,436,372 |
| Sep 9, 2026 | 219.73 | 228.78 | 218.12 | 219.94 | 219.94 | 0.10% | 697,005 |
| Sep 8, 2026 | 202.00 | 226.78 | 201.98 | 219.73 | 219.73 | 8.25% | 2,263,360 |
| Sep 7, 2026 | 212.34 | 212.34 | 201.50 | 202.98 | 202.98 | -4.41% | 279,865 |
| Sep 4, 2026 | 209.99 | 222.00 | 209.20 | 212.34 | 212.34 | 1.93% | 831,128 |
| Sep 3, 2026 | 206.00 | 209.90 | 206.00 | 208.31 | 208.31 | 1.05% | 140,015 |
| Sep 2, 2026 | 204.50 | 213.00 | 203.00 | 206.14 | 206.14 | -0.67% | 375,682 |
| Sep 1, 2026 | 215.48 | 216.93 | 206.10 | 207.53 | 207.53 | -3.69% | 215,560 |
| Aug 31, 2026 | 213.72 | 223.39 | 210.13 | 215.48 | 215.48 | 0.82% | 1,279,645 |
| Aug 28, 2026 | 186.14 | 217.70 | 186.14 | 213.72 | 213.72 | 14.82% | 6,393,359 |
| Aug 27, 2026 | 191.30 | 193.20 | 185.00 | 186.14 | 186.14 | -3.09% | 119,881 |
| Aug 26, 2026 | 192.80 | 195.00 | 191.05 | 192.08 | 192.08 | 0.23% | 77,786 |
| Aug 25, 2026 | 194.05 | 194.39 | 189.00 | 191.63 | 191.63 | -1.25% | 73,619 |
| Aug 24, 2026 | 191.26 | 196.83 | 191.26 | 194.05 | 194.05 | 1.25% | 82,267 |
| Aug 21, 2026 | 195.45 | 197.44 | 188.56 | 191.66 | 191.66 | -2.06% | 205,762 |
| Aug 20, 2026 | 195.50 | 198.80 | 194.36 | 195.70 | 195.70 | 0.27% | 97,159 |
| Aug 19, 2026 | 196.65 | 198.00 | 194.35 | 195.17 | 195.17 | -0.92% | 79,152 |
| Aug 18, 2026 | 200.25 | 202.71 | 196.36 | 196.99 | 196.99 | -2.35% | 127,812 |
| Aug 17, 2026 | 203.22 | 205.53 | 200.16 | 201.74 | 201.74 | -1.58% | 111,947 |
| Aug 14, 2026 | 211.50 | 211.51 | 202.77 | 204.97 | 204.97 | -2.92% | 163,916 |
| Aug 13, 2026 | 216.53 | 218.00 | 209.25 | 211.13 | 211.13 | -1.75% | 158,992 |
| Aug 12, 2026 | 207.70 | 216.00 | 205.00 | 214.90 | 214.90 | 5.53% | 598,092 |