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 ₹406.51 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹354.73, while ₹1000 invested 1 year ago would be worth ₹785.87. This corresponds to total returns of -59.35%, -64.53%, -21.41%, respectively, with annualized returns of -25.74%, -29.19%, -21.41%.

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
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
May 06, 2026	176.49	175.79	175.79	177.51	166	584,127
May 05, 2026	172	173.44	173.44	176.3	170.2	1.04M
May 04, 2026	170	170.18	170.18	174.38	161.25	2.03M
April 30, 2026	165.49	157.95	157.95	177	150.1	9.32M
April 29, 2026	157.5	163.59	163.59	177.21	154.01	15.67M
April 28, 2026	147.49	147.68	147.68	149.39	144	129,574
April 27, 2026	141.83	145.08	145.08	147.5	141.83	68,870
April 24, 2026	142.6	141.83	141.83	144.58	138.01	43,307
April 23, 2026	143.89	143.07	143.07	145.95	142.2	34,181
April 22, 2026	142.92	146.08	146.08	146.7	142.92	46,878
April 21, 2026	143.05	143.82	143.82	147	141.81	53,498
April 20, 2026	147.18	142.44	142.44	147.18	141.62	57,614
April 17, 2026	144.01	144.7	144.7	148.75	143.1	69,250
April 16, 2026	150	145.88	145.88	150.7	144.01	75,011
April 15, 2026	144.8	148.29	148.29	149	143.17	95,529
April 13, 2026	139.95	141.86	141.86	144.2	133	112,992
April 10, 2026	139.8	140.96	140.96	146	138.86	133,338
April 09, 2026	132.49	138.85	138.85	140.7	128.51	223,959
April 08, 2026	129	131.53	131.53	133.2	126.96	197,658
April 07, 2026	122.2	123.95	123.95	127.89	121.61	89,999
April 06, 2026	123.7	122.2	122.2	124.7	118.23	98,898
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