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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	147.4	145.72	145.72	148.19	143.85	106,609
February 19, 2026	149.02	147.75	147.75	149.94	146.4	60,885
February 18, 2026	148.99	149.02	149.02	150.5	147.09	42,671
February 17, 2026	145.59	147.79	147.79	149.05	145.59	63,275
February 16, 2026	147.89	145.59	145.59	149	141.79	117,927
February 13, 2026	149.97	147.89	147.89	149.97	143.4	136,723
February 12, 2026	153.65	150.26	150.26	154.09	149.1	67,771
February 11, 2026	158.71	153.66	153.66	159.44	152.42	104,879
February 10, 2026	159.17	158.7	158.7	160.48	157.71	47,422
February 09, 2026	151.7	158.73	158.73	160	151.26	172,781
February 06, 2026	151.4	150.09	150.09	151.8	146.31	104,281
February 05, 2026	155.57	151.4	151.4	155.57	150	73,009
February 04, 2026	154.16	155.15	155.15	157.59	152.5	82,996
February 03, 2026	153	154.16	154.16	155.85	150.1	277,506
February 02, 2026	151	146.55	146.55	158.07	142.53	416,311
February 01, 2026	155	153.09	153.09	169.9	145.15	4.68M
January 30, 2026	147.8	149.45	149.45	151.59	145.94	83,256
January 29, 2026	149.29	149.22	149.22	153.09	146.2	55,375
January 28, 2026	146	149.16	149.16	150.86	145.98	67,056
January 27, 2026	149.1	145.77	145.77	150.64	143.75	93,995
January 23, 2026	155.69	149.39	149.39	158.7	147.5	82,142
January 22, 2026	154	154.79	154.79	157.86	152.67	41,229
January 21, 2026	156.39	153.43	153.43	157.02	151.4	77,279
January 20, 2026	166.5	156.39	156.39	166.5	153.46	77,082
January 19, 2026	166.7	163.07	163.07	168.06	162.2	64,496
January 16, 2026	169.5	167.29	167.29	171.2	166	75,203
January 14, 2026	170	170.11	170.11	171.99	166.08	53,725
January 13, 2026	170.7	169.37	169.37	174.7	167	41,488
January 12, 2026	170	169.06	169.06	170.7	166.38	67,900
January 09, 2026	175.26	170.93	170.93	176.64	170	59,898
January 08, 2026	178.01	176.02	176.02	179.79	175.26	29,814
January 07, 2026	178.01	180.18	180.18	182.7	177.39	29,669
January 06, 2026	182.5	178.18	178.18	182.5	177.1	49,296
January 05, 2026	185.49	181.7	181.7	185.88	180.7	58,162
January 02, 2026	178.7	185.49	185.49	187	176.91	82,977
January 01, 2026	182.7	178.57	178.57	182.7	177.35	29,968
December 31, 2025	178.5	181.74	181.74	183.3	178.5	28,102
December 30, 2025	178	179.45	179.45	180.95	175.7	39,495
December 29, 2025	181.55	177.53	177.53	182.97	177	67,684
December 26, 2025	183.86	182.76	182.76	183.93	180.45	39,713
December 24, 2025	184	183.86	183.86	187.01	182.01	56,520
December 23, 2025	181.14	182.47	182.47	184.73	179.77	48,507
December 22, 2025	176.5	180.47	180.47	181.71	176.5	37,954
December 19, 2025	172.56	175.48	175.48	180.7	172.56	51,024
December 18, 2025	175.7	172.56	172.56	175.7	171.1	49,699
December 17, 2025	180.15	174.33	174.33	180.15	172.94	50,444
December 16, 2025	181.7	178.38	178.38	181.7	177	38,556
December 15, 2025	178	181.27	181.27	182.88	175	78,503
December 12, 2025	178	177.38	177.38	179.91	175.61	35,523
December 11, 2025	176.3	177.28	177.28	184.24	173.3	75,469
December 10, 2025	176.7	175.17	175.17	179	173.2	78,712
December 09, 2025	172.94	175.05	175.05	177.5	170.45	164,230
December 08, 2025	182.2	174.3	174.3	203.8	168.56	752,828
December 05, 2025	183.63	181.66	181.66	186.5	180.43	38,638
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

IKIO Technologies Ltd (IKIO.NS) NSE