IKIO Technologies Ltd (IKIO.NS) NSE

121.49

+7.42(+6.50%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	112	121.49	121.49	122.5	111	148,861
April 01, 2026	111.1	114.07	114.07	116.33	110.83	119,456
March 30, 2026	107.99	107.33	107.33	111.89	103.53	306,641
March 27, 2026	114.49	108.77	108.77	117.2	108.12	271,039
March 25, 2026	108.42	116.23	116.23	119	108.42	395,940
March 24, 2026	110	107.79	107.79	111.12	107	146,870
March 23, 2026	115	107.79	107.79	115.01	106.35	181,726
March 19, 2026	121	117.36	117.36	122.28	117	75,236
March 18, 2026	118.7	123.23	123.23	125.25	118.7	226,398
March 17, 2026	118.58	118.46	118.46	124.2	117.21	239,758
March 16, 2026	125.01	120.72	120.72	126	118.58	239,801
March 13, 2026	133.52	126.43	126.43	134.56	126	141,477
March 12, 2026	132	133.52	133.52	135.69	130	99,362
March 11, 2026	135.54	133.65	133.65	139	132.2	84,107
March 10, 2026	133.3	134.91	134.91	136	131.51	101,556
March 09, 2026	136.98	132	132	136.98	131	89,485
March 06, 2026	134.8	138.53	138.53	141.5	134.8	138,150
March 05, 2026	134.7	135.81	135.81	139	131.59	144,407
March 02, 2026	137.7	138.71	138.71	142.99	135.1	80,135
February 27, 2026	143.7	141.97	141.97	144.39	141.1	54,286
February 26, 2026	142.6	143.45	143.45	147.9	142.2	82,357
February 25, 2026	142.55	142.58	142.58	144.15	142	44,748
February 24, 2026	146.4	142.8	142.8	146.76	142.05	72,800
February 23, 2026	146	146.92	146.92	147.56	144.44	68,630
February 20, 2026	147.4	145.72	0	148.19	143.85	106,609
February 19, 2026	149.02	147.75	0	149.94	146.4	60,885
February 18, 2026	148.99	149.02	0	150.5	147.09	42,671
February 17, 2026	145.59	147.79	0	149.05	145.59	63,275
February 16, 2026	147.89	145.59	0	149	141.79	117,927
February 13, 2026	149.97	147.89	0	149.97	143.4	136,723
February 12, 2026	153.65	150.26	0	154.09	149.1	67,825
February 11, 2026	158.71	153.66	0	159.44	152.42	104,879
February 10, 2026	159.17	158.7	0	160.48	157.71	47,422
February 09, 2026	151.7	158.73	0	160	151.26	172,781
February 06, 2026	151.4	150.09	0	151.8	146.31	104,281
February 05, 2026	155.57	151.4	0	155.57	150	73,009
February 04, 2026	154.16	155.15	0	157.59	152.5	82,996
February 03, 2026	153	154.16	0	155.85	150.1	277,506
February 02, 2026	151	146.55	0	158.07	142.53	416,532
February 01, 2026	155	153.09	0	169.9	145.15	4.68M
January 30, 2026	147.8	149.45	0	151.59	145.94	83,256
January 29, 2026	149.29	149.22	0	153.09	146.2	55,375
January 28, 2026	146	149.16	0	150.86	145.98	67,056
January 27, 2026	149.1	145.77	0	150.64	143.75	93,995
January 23, 2026	155.69	149.39	0	158.7	147.5	82,142
January 22, 2026	154	154.79	0	157.86	152.67	41,229
January 21, 2026	156.39	153.43	0	157.02	151.4	77,279
January 20, 2026	166.5	156.39	0	166.5	153.46	77,082
January 19, 2026	166.7	163.07	0	168.06	162.2	64,496
January 16, 2026	169.5	167.29	0	171.2	166	75,203
January 14, 2026	170	170.11	0	171.99	166.08	53,725
January 13, 2026	170.7	169.37	0	174.7	167	41,488
January 12, 2026	170	169.06	0	170.7	166.38	67,900
January 09, 2026	175.26	170.93	0	176.64	170	59,898
January 08, 2026	178.01	176.02	0	179.79	175.26	29,814
January 07, 2026	178.01	180.18	0	182.7	177.39	29,669
January 06, 2026	182.5	178.18	0	182.5	177.1	49,296
January 05, 2026	185.49	181.7	0	185.88	180.7	58,223
January 02, 2026	178.7	185.49	0	187	176.91	82,977
January 01, 2026	182.7	178.57	0	182.7	177.35	29,968