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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	207.8	206.54	206.54	209.4	205.3	83,802
September 04, 2025	214.8	207.71	207.71	214.9	207	81,053
September 03, 2025	211.1	212.7	212.7	213.65	209.5	62,057
September 02, 2025	211.8	209.58	209.58	215.99	208.11	91,596
September 01, 2025	208.74	210.55	210.55	213.84	207.71	93,501
August 29, 2025	212.75	206.69	206.69	212.75	205	74,575
August 28, 2025	213.5	211.59	211.59	216	210.5	138,662
August 26, 2025	220.8	214.59	214.59	222.6	212.1	126,470
August 25, 2025	228.61	221.34	221.34	231.65	218.25	176,751
August 22, 2025	229	228.61	228.61	241	223.78	611,156
August 21, 2025	237.8	229.22	229.22	252.9	225.1	3.72M
August 20, 2025	195.5	234.13	234.13	234.13	195.5	3.1M
August 19, 2025	198	195.11	195.11	198	191.6	52,231
August 18, 2025	191.04	192.34	192.34	194.4	191.04	31,925
August 14, 2025	191.63	190.11	190.11	193.51	188.7	23,347
August 13, 2025	190	191.63	191.63	192.67	188.01	27,308
August 12, 2025	190.4	190.04	190.04	192.79	188.63	24,198
August 11, 2025	192.34	189.65	189.65	192.35	188.1	32,585
August 08, 2025	190.11	190.47	190.47	192.41	189.12	28,819
August 07, 2025	189	191.2	191.2	194.95	188.5	45,092
August 06, 2025	196.05	190.7	190.7	197	190.05	68,139
August 05, 2025	197.69	196.78	196.78	198.56	195.31	45,170
August 04, 2025	196	196.85	196.85	202	193.35	122,030
August 01, 2025	198.4	198.14	198.14	206.8	197.28	72,263
July 31, 2025	196.5	200.38	200.38	204.6	193.95	78,361
July 30, 2025	200.65	199.27	199.27	201.55	198.41	26,507
July 29, 2025	200.5	198.64	198.64	202.38	197	84,707
July 28, 2025	207.45	200.59	200.59	207.79	200	79,454
July 25, 2025	206.3	206.45	206.45	209.04	205.61	36,272
July 24, 2025	210.4	207.32	207.32	210.4	207.05	34,668
July 23, 2025	211.75	209.58	209.58	211.75	209	31,203
July 22, 2025	209.95	210.75	210.75	213.85	209.95	38,751
July 21, 2025	210	209.05	209.05	210.16	208.2	27,886
July 18, 2025	213.25	209.58	209.58	213.25	209.01	38,742
July 17, 2025	212.7	212.29	212.29	214.55	210.99	59,141
July 16, 2025	209.7	211.65	211.65	212.4	209.37	53,184
July 15, 2025	208.4	209.95	209.95	210.78	207.4	45,218
July 14, 2025	210.2	207.4	207.4	211.36	206	99,646
July 11, 2025	210	210.19	210.19	211.59	209.01	51,460
July 10, 2025	211.71	211.45	211.45	213.6	209.61	60,457
July 09, 2025	212.08	211.71	211.71	213.59	211	58,717
July 08, 2025	215.78	211.85	211.85	216.65	210.84	95,630
July 07, 2025	218.01	215.61	215.61	218.95	215	40,451
July 04, 2025	219.89	218.48	218.48	224	217.63	70,519
July 03, 2025	223.11	217.21	217.21	224.6	216.5	92,477

IKIO Technologies Ltd (IKIO.NS) NSE