IKIO Technologies Ltd (IKIO.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in IKIO Technologies Ltd (IKIO.NS) since IPO date, it would be worth ₹482.02 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹541.94, while ₹1000 invested 1 year ago would be worth ₹891.83. This corresponds to total returns of -51.8%, -45.81%, -10.82%, respectively, with annualized returns of -19.83%, -18.47%, -10.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 196.85 | 190.96 | 190.96 | 199.85 | 186.77 | 133,648 |
| September 30, 2026 | 198.75 | 196.85 | 196.85 | 204.38 | 195.22 | 144,490 |
| September 29, 2026 | 199.4 | 197.3 | 197.3 | 200.34 | 194.31 | 153,606 |
| September 28, 2026 | 206.6 | 199.62 | 199.62 | 208.57 | 199 | 113,200 |
| September 25, 2026 | 205.03 | 205.43 | 205.43 | 206.5 | 201.4 | 150,390 |
| September 24, 2026 | 207.89 | 205.03 | 205.03 | 208 | 202.75 | 116,362 |
| September 23, 2026 | 206.8 | 207.89 | 207.89 | 212 | 205.42 | 188,483 |
| September 22, 2026 | 213.68 | 205.98 | 205.98 | 216.8 | 203.83 | 266,148 |
| September 21, 2026 | 210.97 | 211.68 | 211.68 | 215.78 | 210.01 | 182,568 |
| September 18, 2026 | 206.62 | 210.25 | 210.25 | 217.9 | 205.68 | 516,858 |
| September 17, 2026 | 201.9 | 205.83 | 205.83 | 207.89 | 201.9 | 193,161 |
| September 16, 2026 | 211.06 | 202.78 | 202.78 | 213 | 199.19 | 500,954 |
| September 15, 2026 | 223.85 | 211.06 | 211.06 | 223.87 | 210 | 350,513 |
| September 11, 2026 | 234 | 223.87 | 223.87 | 238.8 | 221.42 | 1.45M |
| September 10, 2026 | 220.4 | 231.73 | 231.73 | 235 | 220.4 | 2.44M |
| September 09, 2026 | 219.73 | 219.94 | 219.94 | 228.78 | 218.12 | 697,005 |
| September 08, 2026 | 202 | 219.73 | 219.73 | 226.78 | 201.98 | 2.26M |
| September 07, 2026 | 212.34 | 202.98 | 202.98 | 212.34 | 201.5 | 279,865 |
| September 04, 2026 | 209.99 | 212.34 | 212.34 | 222 | 209.2 | 831,128 |
| September 03, 2026 | 206 | 208.31 | 208.31 | 209.9 | 206 | 140,114 |
| September 02, 2026 | 204.5 | 206.14 | 206.14 | 213 | 203 | 380,828 |
| September 01, 2026 | 215.48 | 207.53 | 207.53 | 216.93 | 206.1 | 215,610 |
| August 31, 2026 | 213.72 | 215.48 | 215.48 | 223.39 | 210.13 | 1.28M |
| August 28, 2026 | 186.14 | 213.72 | 213.72 | 217.7 | 186.14 | 6.39M |
| August 27, 2026 | 191.3 | 186.14 | 186.14 | 193.2 | 185 | 119,881 |
| August 26, 2026 | 192.8 | 192.08 | 192.08 | 195 | 191.05 | 77,786 |
| August 25, 2026 | 194.05 | 191.63 | 191.63 | 194.39 | 189 | 73,619 |
| August 24, 2026 | 191.26 | 194.05 | 194.05 | 196.83 | 191.26 | 82,267 |
| August 21, 2026 | 195.45 | 191.66 | 191.66 | 197.44 | 188.56 | 205,868 |
| August 20, 2026 | 195.5 | 195.7 | 195.7 | 198.8 | 194.36 | 97,159 |
| August 19, 2026 | 196.65 | 195.17 | 195.17 | 198 | 194.35 | 79,342 |
| August 18, 2026 | 200.25 | 196.99 | 196.99 | 202.71 | 196.36 | 127,812 |
| August 17, 2026 | 203.22 | 201.74 | 201.74 | 205.53 | 200.16 | 111,947 |
| August 14, 2026 | 211.5 | 204.97 | 204.97 | 211.51 | 202.77 | 163,916 |
| August 13, 2026 | 216.53 | 211.13 | 211.13 | 218 | 209.25 | 159,352 |
| August 12, 2026 | 207.7 | 214.9 | 214.9 | 216 | 205 | 598,804 |
| August 11, 2026 | 194.6 | 203.64 | 203.64 | 207.7 | 194.6 | 264,245 |
| August 10, 2026 | 202.91 | 197.71 | 197.71 | 202.91 | 193 | 399,455 |
| August 07, 2026 | 201.65 | 204.05 | 204.05 | 205.24 | 198 | 224,832 |
| August 06, 2026 | 207.9 | 201.65 | 201.65 | 207.9 | 200.01 | 99,611 |
| August 05, 2026 | 199.95 | 205.26 | 205.26 | 208 | 199.8 | 210,745 |
| August 04, 2026 | 200.6 | 199.95 | 199.95 | 203.38 | 197.35 | 104,883 |
| August 03, 2026 | 201 | 201.54 | 201.54 | 203.9 | 199.3 | 165,776 |
| 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 |