IKIO Technologies Ltd (IKIO.NS) NSE

Currency In INR

IKIO.NS Historical Return

If you invested ₹1000 in IKIO Technologies Ltd (IKIO.NS) since IPO date, it would be worth ₹497.48 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹489, while ₹1000 invested 1 year ago would be worth ₹1,017.12. This corresponds to total returns of -50.25%, -51.1%, 1.71%, respectively, with annualized returns of -19.97%, -21.2%, 1.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IKIO.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	198.81	200.22	200.22	205	196.2	181,564
July 30, 2026	204.7	199.22	199.22	204.7	197	195,960
July 29, 2026	206.7	204.7	204.7	210	202.61	186,351
July 28, 2026	206.91	207.53	207.53	211.8	205.1	259,108
July 27, 2026	204.8	207.98	207.98	212.1	204.8	283,051
July 24, 2026	204.8	204.82	204.82	207.59	199.16	333,065
July 23, 2026	211.77	206.3	206.3	217	203.35	621,096
July 22, 2026	214.97	212.73	212.73	216.32	209.39	592,869
July 21, 2026	213.2	216.5	216.5	219.6	209.37	835,450
July 20, 2026	213	214.37	214.37	216.9	211.55	841,567
July 17, 2026	213	219.37	219.37	235	206.44	11.21M
July 16, 2026	216.65	212.79	212.79	217.5	209.23	628,736
July 15, 2026	214.67	215.66	215.66	222.4	208.41	1.15M
July 14, 2026	203.81	214.04	214.04	230	200	6.82M
July 13, 2026	205.1	204.81	204.81	211.4	202.37	771,041
July 10, 2026	206.51	210.75	210.75	229	201.43	4.53M
July 09, 2026	185	206.88	206.88	215.7	181.03	8.91M
July 08, 2026	187	181.44	181.44	187.9	178	716,677
July 07, 2026	199.35	189.81	189.81	199.35	187.2	1.26M
July 06, 2026	200	199.41	199.41	205.4	190.5	8.16M
July 03, 2026	179.7	202.82	202.82	204.28	177.9	42.88M
July 02, 2026	152.5	170.24	170.24	176.98	152.5	8.09M
July 01, 2026	151.95	152.45	152.45	154.36	151.1	56,939
June 30, 2026	152.41	151.85	151.85	154.99	150.3	42,231
June 29, 2026	155.04	152.35	152.35	162.02	151.25	99,269
June 25, 2026	160.5	156.43	156.43	162.18	155.1	62,136
June 24, 2026	160.54	160.38	160.38	161.46	156.41	51,233
June 23, 2026	163.4	159.74	159.74	163.99	157.53	44,996
June 22, 2026	162.17	163.4	163.4	165.19	162.17	73,821
June 19, 2026	162.01	162.17	162.17	163.39	159.87	59,763
June 18, 2026	164.58	162.48	162.48	164.87	162	27,720
June 17, 2026	164.9	163.77	163.77	166.39	161.81	60,835
June 16, 2026	164.9	162.46	162.46	164.9	161.51	41,625
June 15, 2026	159.4	162.37	162.37	166.5	159	172,917
June 12, 2026	153.9	155.7	155.7	157	151.56	55,292
June 11, 2026	151.93	150.63	150.63	154.23	147.62	64,925
June 10, 2026	154.58	154.24	154.24	156	151.82	66,446
June 09, 2026	152	154.58	154.58	155.05	148	33,759
June 08, 2026	152.3	150.55	150.55	153.5	149.64	45,678
June 05, 2026	156	154.05	154.05	157.5	153.2	41,543
June 04, 2026	155	154.59	154.59	159.6	153.1	72,060
June 03, 2026	155.12	155.12	155.12	156	150.44	57,220
June 02, 2026	148.83	154.36	154.36	157	147.22	151,226
June 01, 2026	151.21	148.89	148.89	156.19	147.1	104,251
May 29, 2026	156.35	152.32	152.32	156.8	151	76,173
May 27, 2026	155.27	156.31	156.31	157.5	154.1	77,768
May 26, 2026	155.57	154.12	154.12	159	153.3	60,366
May 25, 2026	152.05	154.42	154.42	156.5	152.05	73,630
May 22, 2026	155	151.53	151.53	155	150	64,647
May 21, 2026	156.79	153.43	153.43	159.1	152.1	98,517
May 20, 2026	152.1	154.17	154.17	156.7	149.9	121,171
May 19, 2026	153	152.06	152.06	156	150.03	170,767
May 18, 2026	155.52	153.96	153.96	155.59	149.7	75,570
May 15, 2026	160.19	156.05	156.05	160.3	155.56	79,065
May 14, 2026	165.4	158.73	158.73	165.4	156.4	153,310
May 13, 2026	160.02	163.14	163.14	166	160.02	87,339
May 12, 2026	172.7	161.48	161.48	172.7	160	202,945
May 11, 2026	176.98	171.09	171.09	176.98	168.35	266,634
May 08, 2026	174.7	177.98	177.98	181.9	169.61	698,312
May 07, 2026	176.1	173.26	173.26	176.21	171.29	254,787