IKIO Technologies Ltd (IKIO.NS) NSE

154.36

+5.47(+3.67%)

Updated at June 02 03:30PM

Currency In INR

IKIO.NS Historical Return

If you invested ₹1000 in IKIO Technologies Ltd (IKIO.NS) since IPO date, it would be worth ₹383.53 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 1 year ago would be worth ₹704.58, while ₹1000 invested 6 months ago would be worth ₹821.15. This corresponds to total returns of -61.65%, -29.54%, -17.88%, respectively, with annualized returns of -27.6%, -29.54%, -17.88%.

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 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
March 20, 2026	-1	-1	116.98	-1	-1	0
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 04, 2026	-1	-1	134.27	-1	-1	0
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