IKIO Technologies Ltd - IKIO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	186.04	183.63	183.63	187.15	182.32	37,850
December 03, 2025	187.9	185.89	185.89	188.7	185.05	23,732
December 02, 2025	190	187.98	187.98	190.25	186.1	25,864
December 01, 2025	187.5	189.8	189.8	191.5	187.5	33,210
November 28, 2025	189.04	189.23	189.23	189.99	187.01	25,412
November 27, 2025	190.55	189.04	189.04	193.1	188.1	25,489
November 26, 2025	187.61	190.32	190.32	195	187.46	45,693
November 25, 2025	189.07	187.9	187.9	189.07	184.07	27,926
November 24, 2025	193.2	186.07	186.07	196	185.5	77,063
November 21, 2025	190.11	193.22	193.22	194.88	189.71	50,455
November 19, 2025	195	193.17	193.17	195.89	192.1	51,133
November 18, 2025	196.15	194.93	194.93	197.84	193.8	41,609
November 17, 2025	197.88	196.9	196.9	199.49	196.1	36,155
November 14, 2025	200	198.09	198.09	201.76	197.5	39,826
November 13, 2025	200.61	200.13	200.13	205.8	199.11	81,054
November 12, 2025	204.48	200.61	200.61	204.48	199.9	61,950
November 11, 2025	203	201.39	201.39	204.58	200	50,361
November 10, 2025	209.9	203.74	203.74	211.94	201.65	103,098
November 07, 2025	208.2	208.23	208.23	210.9	205.36	56,366
November 06, 2025	208	208.65	208.65	210	203.9	69,961
November 04, 2025	211.4	208.2	208.2	212.04	207.26	36,730
November 03, 2025	207.26	211.67	211.67	213	207.26	49,677
October 31, 2025	211.35	208.52	208.52	211.35	207	50,406
October 30, 2025	211.15	211.35	211.35	212.56	208.11	63,342
October 29, 2025	208.5	211.25	211.25	212.89	208.5	52,598
October 28, 2025	212.7	208.98	208.98	212.7	208.2	31,076
October 27, 2025	208.75	211.7	211.7	212.79	208	54,651
October 24, 2025	208.3	208.75	208.75	210.88	208.17	29,487
October 23, 2025	215.18	210.38	210.38	215.98	210.05	57,858
October 21, 2025	209.7	215.18	215.18	219.68	209	63,857
October 20, 2025	210.9	209.62	209.62	211.51	206.7	49,142
October 17, 2025	206	209.64	209.64	212	205.71	75,913
October 16, 2025	206	207	207	208.48	205.5	43,657
October 15, 2025	204.2	206.81	206.81	208.9	204.2	49,522
October 14, 2025	207	204.83	204.83	208.23	204.27	45,142
October 13, 2025	210	206.91	206.91	210.42	206.15	69,238
October 10, 2025	210.95	210.74	210.74	211.6	209.34	40,116
October 09, 2025	211.7	209.92	209.92	212.8	209.02	38,329
October 08, 2025	210.28	211.12	211.12	212.65	209	60,688
October 07, 2025	211.54	210.28	210.28	213.42	209.25	51,089
October 06, 2025	217.53	211.15	211.15	222	210.1	96,355
October 03, 2025	211	217.53	217.53	218.76	211	63,021
October 01, 2025	210.2	212.42	212.42	213.7	210.2	43,264
September 30, 2025	210	210.2	210.2	211.41	208.17	31,589
September 29, 2025	212.7	209.09	209.09	213.44	208.25	55,413
September 26, 2025	217.1	210.93	210.93	218.17	209.83	79,801
September 25, 2025	220	217.65	217.65	222.61	216.5	47,235
September 24, 2025	222.3	220.87	220.87	224.32	220.2	50,737
September 23, 2025	227.6	223.83	223.83	227.6	222.89	93,640
September 22, 2025	227.8	223.12	223.12	228.68	221.8	84,124
September 19, 2025	219.8	228.12	228.12	235.88	219.1	983,011
September 18, 2025	223.5	218.85	218.85	223.5	216.93	106,107
September 17, 2025	225.1	222.36	222.36	226.17	221.02	87,893
September 16, 2025	227.32	224.77	224.77	227.8	223.11	108,778
September 15, 2025	223.26	224.45	224.45	231	219.5	278,401
September 12, 2025	229.2	224.62	224.62	236.95	221.7	1.06M
September 11, 2025	208.51	223.78	223.78	248.88	208.51	3.99M
September 10, 2025	208.45	208.5	208.5	211.29	207	86,082
September 09, 2025	209.8	206.27	206.27	210.85	205	63,433
September 08, 2025	209.6	208.34	208.34	211.79	207	54,743

IKIO Technologies Ltd (IKIO.NS) NSE