IKIO Technologies Ltd IKIO
NSE · India · Producer Manufacturing
INR 194.00-2.85 (-1.45%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 190.96 | -2.99% | INR 196.85 | INR 199.85 | INR 186.77 | 133.64K |
| 2026-09-30 | INR 196.85 | -0.23% | INR 198.75 | INR 204.38 | INR 195.22 | 144.49K |
| 2026-09-29 | INR 197.30 | -1.16% | INR 199.40 | INR 200.34 | INR 194.31 | 153.59K |
| 2026-09-28 | INR 199.62 | -2.83% | INR 206.60 | INR 208.57 | INR 199.00 | 113.10K |
| 2026-09-25 | INR 205.43 | +0.20% | INR 205.03 | INR 206.50 | INR 201.40 | 149.52K |
| 2026-09-24 | INR 205.03 | -1.38% | INR 207.89 | INR 208.00 | INR 202.75 | 115.94K |
| 2026-09-23 | INR 207.89 | +0.93% | INR 206.80 | INR 212.00 | INR 205.42 | 188.48K |
| 2026-09-22 | INR 205.98 | -2.69% | INR 213.68 | INR 216.80 | INR 203.83 | 266.10K |
| 2026-09-21 | INR 211.68 | +0.68% | INR 210.97 | INR 215.78 | INR 210.01 | 182.57K |
| 2026-09-18 | INR 210.25 | +2.15% | INR 206.62 | INR 217.90 | INR 205.68 | 516.86K |
| 2026-09-17 | INR 205.83 | +1.50% | INR 201.90 | INR 207.89 | INR 201.90 | 193.16K |
| 2026-09-16 | INR 202.78 | -3.92% | INR 211.06 | INR 213.00 | INR 199.19 | 500.95K |
| 2026-09-15 | INR 211.06 | -5.72% | INR 223.85 | INR 223.87 | INR 210.00 | 350.51K |
| 2026-09-14 | INR 223.87 | 0.00% | INR 223.87 | INR 223.87 | INR 223.87 | 0 |
| 2026-09-11 | INR 223.87 | -3.39% | INR 234.00 | INR 238.80 | INR 221.42 | 1.45M |
| 2026-09-10 | INR 231.73 | +5.36% | INR 220.40 | INR 235.00 | INR 220.40 | 2.44M |
| 2026-09-09 | INR 219.94 | +0.10% | INR 219.73 | INR 228.78 | INR 218.12 | 697.01K |
| 2026-09-08 | INR 219.73 | +8.25% | INR 202.00 | INR 226.78 | INR 201.98 | 2.26M |
| 2026-09-07 | INR 202.98 | -4.41% | INR 212.34 | INR 212.34 | INR 201.50 | 279.87K |
| 2026-09-04 | INR 212.34 | +1.93% | INR 209.99 | INR 222.00 | INR 209.20 | 831.13K |
| 2026-09-03 | INR 208.31 | +1.05% | INR 206.00 | INR 209.90 | INR 206.00 | 140.02K |
| 2026-09-02 | INR 206.14 | -0.67% | INR 204.50 | INR 213.00 | INR 203.00 | 375.68K |
| 2026-09-01 | INR 207.53 | -3.69% | INR 215.48 | INR 216.93 | INR 206.10 | 215.56K |
| 2026-08-31 | INR 215.48 | +0.82% | INR 213.72 | INR 223.39 | INR 210.13 | 1.28M |
| 2026-08-28 | INR 213.72 | +14.82% | INR 186.14 | INR 217.70 | INR 186.14 | 6.39M |
| 2026-08-27 | INR 186.14 | -3.09% | INR 191.30 | INR 193.20 | INR 185.00 | 119.88K |
| 2026-08-26 | INR 192.08 | +0.23% | INR 192.80 | INR 195.00 | INR 191.05 | 77.79K |
| 2026-08-25 | INR 191.63 | -1.25% | INR 194.05 | INR 194.39 | INR 189.00 | 73.62K |
| 2026-08-24 | INR 194.05 | +1.25% | INR 191.26 | INR 196.83 | INR 191.26 | 82.27K |
| 2026-08-21 | INR 191.66 | -2.06% | INR 195.45 | INR 197.44 | INR 188.56 | 205.76K |
| 2026-08-20 | INR 195.70 | +0.27% | INR 195.50 | INR 198.80 | INR 194.36 | 97.16K |
| 2026-08-19 | INR 195.17 | -0.92% | INR 196.65 | INR 198.00 | INR 194.35 | 79.15K |
| 2026-08-18 | INR 196.99 | -2.35% | INR 200.25 | INR 202.71 | INR 196.36 | 127.81K |
| 2026-08-17 | INR 201.74 | -1.58% | INR 203.22 | INR 205.53 | INR 200.16 | 111.95K |
| 2026-08-14 | INR 204.97 | -2.92% | INR 211.50 | INR 211.51 | INR 202.77 | 163.92K |
| 2026-08-13 | INR 211.13 | -1.75% | INR 216.53 | INR 218.00 | INR 209.25 | 158.99K |
| 2026-08-12 | INR 214.90 | +5.53% | INR 207.70 | INR 216.00 | INR 205.00 | 598.09K |
| 2026-08-11 | INR 203.64 | +3.00% | INR 194.60 | INR 207.70 | INR 194.60 | 264.15K |
| 2026-08-10 | INR 197.71 | -3.11% | INR 202.91 | INR 202.91 | INR 193.00 | 399.43K |
| 2026-08-07 | INR 204.05 | +1.19% | INR 201.65 | INR 205.24 | INR 198.00 | 224.59K |
| 2026-08-06 | INR 201.65 | -1.76% | INR 207.90 | INR 207.90 | INR 200.01 | 99.58K |
| 2026-08-05 | INR 205.26 | +2.66% | INR 199.95 | INR 208.00 | INR 199.80 | 210.64K |
| 2026-08-04 | INR 199.95 | -0.79% | INR 200.60 | INR 203.38 | INR 197.35 | 104.79K |
| 2026-08-03 | INR 201.54 | +0.66% | INR 201.00 | INR 203.90 | INR 199.30 | 165.78K |
| 2026-07-31 | INR 200.22 | +0.50% | INR 198.81 | INR 205.00 | INR 196.20 | 181.52K |
| 2026-07-30 | INR 199.22 | -2.68% | INR 204.70 | INR 204.70 | INR 197.00 | 195.96K |
| 2026-07-29 | INR 204.70 | -1.36% | INR 206.70 | INR 210.00 | INR 202.61 | 186.35K |
| 2026-07-28 | INR 207.53 | -0.22% | INR 206.91 | INR 211.80 | INR 205.10 | 259.11K |
| 2026-07-27 | INR 207.98 | +1.54% | INR 204.80 | INR 212.10 | INR 204.80 | 283.05K |
| 2026-07-24 | INR 204.82 | -0.72% | INR 204.80 | INR 207.59 | INR 199.16 | 332.98K |
| 2026-07-23 | INR 206.30 | -3.02% | INR 211.77 | INR 217.00 | INR 203.35 | 620.11K |
| 2026-07-22 | INR 212.73 | -1.74% | INR 214.97 | INR 216.32 | INR 209.39 | 592.87K |
| 2026-07-21 | INR 216.50 | +0.99% | INR 213.20 | INR 219.60 | INR 209.37 | 835.45K |
| 2026-07-20 | INR 214.37 | -2.28% | INR 213.00 | INR 216.90 | INR 211.55 | 841.57K |
| 2026-07-17 | INR 219.37 | +3.09% | INR 213.00 | INR 235.00 | INR 206.44 | 11.21M |
| 2026-07-16 | INR 212.79 | -1.33% | INR 216.65 | INR 217.50 | INR 209.23 | 628.74K |
| 2026-07-15 | INR 215.66 | +0.76% | INR 214.67 | INR 222.40 | INR 208.41 | 1.15M |
| 2026-07-14 | INR 214.04 | +4.51% | INR 203.81 | INR 230.00 | INR 200.00 | 6.82M |
| 2026-07-13 | INR 204.81 | -2.82% | INR 205.10 | INR 211.40 | INR 202.37 | 770.96K |
| 2026-07-10 | INR 210.75 | +1.87% | INR 206.51 | INR 229.00 | INR 201.43 | 4.53M |
| 2026-07-09 | INR 206.88 | +14.02% | INR 185.00 | INR 215.70 | INR 181.03 | 8.91M |
| 2026-07-08 | INR 181.44 | -4.41% | INR 187.00 | INR 187.90 | INR 178.00 | 716.68K |
| 2026-07-07 | INR 189.81 | -4.81% | INR 199.35 | INR 199.35 | INR 187.20 | 1.26M |
| 2026-07-06 | INR 199.41 | -1.68% | INR 200.00 | INR 205.40 | INR 190.50 | 8.16M |
| 2026-07-03 | INR 202.82 | +19.14% | INR 179.70 | INR 204.28 | INR 177.90 | 42.88M |
| 2026-07-02 | INR 170.24 | +11.67% | INR 152.50 | INR 176.98 | INR 152.50 | 8.09M |
| 2026-07-01 | INR 152.45 | +0.40% | INR 151.95 | INR 154.36 | INR 151.10 | 56.87K |
| 2026-06-30 | INR 151.85 | -0.33% | INR 152.41 | INR 154.99 | INR 150.30 | 41.22K |
| 2026-06-29 | INR 152.35 | -2.61% | INR 155.04 | INR 162.02 | INR 151.25 | 99.27K |
| 2026-06-26 | INR 156.43 | 0.00% | INR 156.43 | INR 156.43 | INR 156.43 | 0 |
| 2026-06-25 | INR 156.43 | -2.46% | INR 160.50 | INR 162.18 | INR 155.10 | 62.14K |
| 2026-06-24 | INR 160.38 | +0.40% | INR 160.54 | INR 161.46 | INR 156.41 | 51.14K |
| 2026-06-23 | INR 159.74 | -2.24% | INR 163.40 | INR 163.99 | INR 157.53 | 44.69K |
| 2026-06-22 | INR 163.40 | +0.76% | INR 162.17 | INR 165.19 | INR 162.17 | 73.82K |
| 2026-06-19 | INR 162.17 | -0.19% | INR 162.01 | INR 163.39 | INR 159.87 | 59.76K |
| 2026-06-18 | INR 162.48 | -0.79% | INR 164.58 | INR 164.87 | INR 162.00 | 27.65K |
| 2026-06-17 | INR 163.77 | +0.81% | INR 164.90 | INR 166.39 | INR 161.81 | 60.77K |
| 2026-06-16 | INR 162.46 | +0.06% | INR 164.90 | INR 164.90 | INR 161.51 | 41.54K |
| 2026-06-15 | INR 162.37 | +4.28% | INR 159.40 | INR 166.50 | INR 159.00 | 172.92K |
| 2026-06-12 | INR 155.70 | +3.37% | INR 153.90 | INR 157.00 | INR 151.56 | 55.29K |
| 2026-06-11 | INR 150.63 | -2.34% | INR 151.93 | INR 154.23 | INR 147.62 | 64.93K |
| 2026-06-10 | INR 154.24 | -0.22% | INR 154.58 | INR 156.00 | INR 151.82 | 66.45K |
| 2026-06-09 | INR 154.58 | +2.68% | INR 152.00 | INR 155.05 | INR 148.00 | 33.76K |
| 2026-06-08 | INR 150.55 | -2.27% | INR 152.30 | INR 153.50 | INR 149.64 | 45.62K |
| 2026-06-05 | INR 154.05 | -0.35% | INR 156.00 | INR 157.50 | INR 153.20 | 41.54K |
| 2026-06-04 | INR 154.59 | -0.34% | INR 155.00 | INR 159.60 | INR 153.10 | 71.67K |
| 2026-06-03 | INR 155.12 | +0.49% | INR 155.12 | INR 156.00 | INR 150.44 | 56.81K |
| 2026-06-02 | INR 154.36 | +3.67% | INR 148.83 | INR 157.00 | INR 147.22 | 151.23K |
| 2026-06-01 | INR 148.89 | -2.25% | INR 151.21 | INR 156.19 | INR 147.10 | 104.25K |
| 2026-05-29 | INR 152.32 | -2.55% | INR 156.35 | INR 156.80 | INR 151.00 | 76.35K |