IKIO Technologies Ltd (IKIO.NS) NSE

182.60

-1.03(-0.56%)

Updated at December 05 11:16AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025186.04183.63183.63187.15182.3237,850
December 03, 2025187.9185.89185.89188.7185.0523,732
December 02, 2025190187.98187.98190.25186.125,864
December 01, 2025187.5189.8189.8191.5187.533,210
November 28, 2025189.04189.23189.23189.99187.0125,412
November 27, 2025190.55189.04189.04193.1188.125,489
November 26, 2025187.61190.32190.32195187.4645,693
November 25, 2025189.07187.9187.9189.07184.0727,926
November 24, 2025193.2186.07186.07196185.577,063
November 21, 2025190.11193.22193.22194.88189.7150,455
November 19, 2025195193.17193.17195.89192.151,133
November 18, 2025196.15194.93194.93197.84193.841,609
November 17, 2025197.88196.9196.9199.49196.136,155
November 14, 2025200198.09198.09201.76197.539,826
November 13, 2025200.61200.13200.13205.8199.1181,054
November 12, 2025204.48200.61200.61204.48199.961,950
November 11, 2025203201.39201.39204.5820050,361
November 10, 2025209.9203.74203.74211.94201.65103,098
November 07, 2025208.2208.23208.23210.9205.3656,366
November 06, 2025208208.65208.65210203.969,961
November 04, 2025211.4208.2208.2212.04207.2636,730
November 03, 2025207.26211.67211.67213207.2649,677
October 31, 2025211.35208.52208.52211.3520750,406
October 30, 2025211.15211.35211.35212.56208.1163,342
October 29, 2025208.5211.25211.25212.89208.552,598
October 28, 2025212.7208.98208.98212.7208.231,076
October 27, 2025208.75211.7211.7212.7920854,651
October 24, 2025208.3208.75208.75210.88208.1729,487
October 23, 2025215.18210.38210.38215.98210.0557,858
October 21, 2025209.7215.18215.18219.6820963,857
October 20, 2025210.9209.62209.62211.51206.749,142
October 17, 2025206209.64209.64212205.7175,913
October 16, 2025206207207208.48205.543,657
October 15, 2025204.2206.81206.81208.9204.249,522
October 14, 2025207204.83204.83208.23204.2745,142
October 13, 2025210206.91206.91210.42206.1569,238
October 10, 2025210.95210.74210.74211.6209.3440,116
October 09, 2025211.7209.92209.92212.8209.0238,329
October 08, 2025210.28211.12211.12212.6520960,688
October 07, 2025211.54210.28210.28213.42209.2551,089
October 06, 2025217.53211.15211.15222210.196,355
October 03, 2025211217.53217.53218.7621163,021
October 01, 2025210.2212.42212.42213.7210.243,264
September 30, 2025210210.2210.2211.41208.1731,589
September 29, 2025212.7209.09209.09213.44208.2555,413
September 26, 2025217.1210.93210.93218.17209.8379,801
September 25, 2025220217.65217.65222.61216.547,235
September 24, 2025222.3220.87220.87224.32220.250,737
September 23, 2025227.6223.83223.83227.6222.8993,640
September 22, 2025227.8223.12223.12228.68221.884,124
September 19, 2025219.8228.12228.12235.88219.1983,011
September 18, 2025223.5218.85218.85223.5216.93106,107
September 17, 2025225.1222.36222.36226.17221.0287,893
September 16, 2025227.32224.77224.77227.8223.11108,778
September 15, 2025223.26224.45224.45231219.5278,401
September 12, 2025229.2224.62224.62236.95221.71.06M
September 11, 2025208.51223.78223.78248.88208.513.99M
September 10, 2025208.45208.5208.5211.2920786,082
September 09, 2025209.8206.27206.27210.8520563,433
September 08, 2025209.6208.34208.34211.7920754,743
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved