IKIO Technologies Limited (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 ₹487.32 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹591.8, while ₹1000 invested 1 year ago would be worth ₹977.67. This corresponds to total returns of -51.27%, -40.82%, -2.23%, respectively, with annualized returns of -18.99%, -16.04%, -2.23%.

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
November 11, 2026	198.1	196.13	196.13	201	195	178,088
November 09, 2026	200	198.1	198.1	204.72	196.01	400,198
November 08, 2026	196.69	201.17	201.17	203	196.69	604,778
November 06, 2026	177.7	196.69	196.69	208.68	173.9	19.08M
November 05, 2026	175.6	173.9	173.9	178.7	170	207,823
November 04, 2026	166	173.94	173.94	174.4	165.51	109,419
November 03, 2026	169.38	166.72	166.72	171.05	165.4	49,455
November 02, 2026	161.01	168	168	169.5	159.7	84,460
October 30, 2026	167.48	161.01	161.01	170.01	159.2	86,757
October 29, 2026	165	167.48	167.48	168.5	163.29	49,158
October 28, 2026	166.95	165.82	165.82	167.18	161.43	68,092
October 27, 2026	162.39	166.12	166.12	170.31	162.39	91,526
October 26, 2026	167.28	163.78	163.78	167.63	162	76,107
October 23, 2026	170.12	167.28	167.28	170.12	159.11	195,365
October 22, 2026	167.46	168.94	168.94	173.32	165.5	145,689
October 21, 2026	180	167.57	167.57	180.47	166	259,433
October 19, 2026	186.47	180.47	180.47	186.47	179.5	55,043
October 16, 2026	179.8	185.27	185.27	186.88	179.8	80,370
October 15, 2026	185.53	181.71	181.71	186.19	180.36	79,009
October 14, 2026	183.95	185.53	185.53	192	182.93	114,013
October 13, 2026	185.44	184.19	184.19	185.44	179.05	73,561
October 12, 2026	179.3	184.09	184.09	186.89	179.3	98,333
October 09, 2026	181.05	179.27	179.27	185.56	176.28	193,328
October 08, 2026	192	181.05	181.05	192.98	180	210,107
October 07, 2026	194.99	191.05	191.05	195.84	188.25	128,405
October 06, 2026	192	195.87	195.87	198.2	192	80,513
October 05, 2026	195	192.22	192.22	200	190.21	91,422
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