Price Data Selection & Download
IKIO Technologies Share Price All Time Records & Statistics (Jun 2023 - May 2026)
718 daily OHLCV records on NSE from June 2023 to May 2026. Explore IKIO true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹477.00
June 23, 2023
NSE Exchange
Share Price All Time Low
₹103.53
March 30, 2026
NSE Exchange
Highest Volume Trading Day
31,292,587
June 16, 2023 • ₹403.85
NSE Exchange
Share Price History Data (Jun 2023 - May 2026)
IKIO daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹155.27 | ₹157.50 | ₹154.10 | ₹156.31 | 77,768 |
| 2026-05-26 | ₹155.57 | ₹159.00 | ₹153.30 | ₹154.12 | 60,366 |
| 2026-05-25 | ₹152.05 | ₹156.50 | ₹152.05 | ₹154.42 | 73,630 |
| 2026-05-22 | ₹155.00 | ₹155.00 | ₹150.00 | ₹151.53 | 64,647 |
| 2026-05-21 | ₹156.79 | ₹159.10 | ₹152.10 | ₹153.43 | 98,588 |
| 2026-05-20 | ₹152.10 | ₹156.70 | ₹149.90 | ₹154.17 | 121,171 |
| 2026-05-19 | ₹153.00 | ₹156.00 | ₹150.03 | ₹152.06 | 170,767 |
| 2026-05-18 | ₹155.52 | ₹155.59 | ₹149.70 | ₹153.96 | 75,551 |
| 2026-05-15 | ₹160.19 | ₹160.30 | ₹155.56 | ₹156.05 | 79,016 |
| 2026-05-14 | ₹165.40 | ₹165.40 | ₹156.40 | ₹158.73 | 153,310 |
| 2026-05-13 | ₹160.02 | ₹166.00 | ₹160.02 | ₹163.14 | 87,339 |
| 2026-05-12 | ₹172.70 | ₹172.70 | ₹160.00 | ₹161.48 | 203,170 |
| 2026-05-11 | ₹176.98 | ₹176.98 | ₹168.35 | ₹171.09 | 266,159 |
| 2026-05-08 | ₹174.70 | ₹181.90 | ₹169.61 | ₹177.98 | 698,413 |
| 2026-05-07 | ₹176.10 | ₹176.21 | ₹171.29 | ₹173.26 | 254,749 |
| 2026-05-06 | ₹176.49 | ₹177.51 | ₹166.00 | ₹175.79 | 584,509 |
| 2026-05-05 | ₹172.00 | ₹176.30 | ₹170.20 | ₹173.44 | 1,036,039 |
| 2026-05-04 | ₹170.00 | ₹174.38 | ₹161.25 | ₹170.18 | 2,031,666 |
| 2026-04-30 | ₹165.49 | ₹177.00 | ₹150.10 | ₹157.95 | 9,318,435 |
| 2026-04-29 | ₹157.50 | ₹177.21 | ₹154.01 | ₹163.59 | 15,672,373 |
| 2026-04-28 | ₹147.49 | ₹149.39 | ₹144.00 | ₹147.68 | 129,574 |
| 2026-04-27 | ₹141.83 | ₹147.50 | ₹141.83 | ₹145.08 | 68,865 |
| 2026-04-24 | ₹142.60 | ₹144.58 | ₹138.01 | ₹141.83 | 43,294 |
| 2026-04-23 | ₹143.89 | ₹145.95 | ₹142.20 | ₹143.07 | 34,077 |
| 2026-04-22 | ₹142.92 | ₹146.70 | ₹142.92 | ₹146.08 | 46,855 |
| 2026-04-21 | ₹143.05 | ₹147.00 | ₹141.81 | ₹143.82 | 53,394 |
| 2026-04-20 | ₹147.18 | ₹147.18 | ₹141.62 | ₹142.44 | 57,515 |
| 2026-04-17 | ₹144.01 | ₹148.75 | ₹143.10 | ₹144.70 | 69,250 |
| 2026-04-16 | ₹150.00 | ₹150.70 | ₹144.01 | ₹145.88 | 74,889 |
| 2026-04-15 | ₹144.80 | ₹149.00 | ₹143.17 | ₹148.29 | 95,530 |
| 2026-04-13 | ₹139.95 | ₹144.20 | ₹133.00 | ₹141.86 | 112,842 |
| 2026-04-10 | ₹139.80 | ₹146.00 | ₹138.86 | ₹140.96 | 133,239 |
| 2026-04-09 | ₹132.49 | ₹140.70 | ₹128.51 | ₹138.85 | 223,822 |
| 2026-04-08 | ₹129.00 | ₹133.20 | ₹126.96 | ₹131.53 | 197,660 |
| 2026-04-07 | ₹122.20 | ₹127.89 | ₹121.61 | ₹123.95 | 89,999 |
| 2026-04-06 | ₹123.70 | ₹124.70 | ₹118.23 | ₹122.20 | 98,802 |
| 2026-04-02 | ₹112.00 | ₹122.50 | ₹111.00 | ₹121.49 | 148,829 |
| 2026-04-01 | ₹111.10 | ₹116.33 | ₹110.83 | ₹114.07 | 119,431 |
| 2026-03-30 | ₹107.99 | ₹111.89 | ₹103.53 | ₹107.33 | 306,523 |
| 2026-03-27 | ₹114.49 | ₹117.20 | ₹108.12 | ₹108.77 | 271,139 |
| 2026-03-25 | ₹108.42 | ₹119.00 | ₹108.42 | ₹116.23 | 395,940 |
| 2026-03-24 | ₹110.00 | ₹111.12 | ₹107.00 | ₹107.79 | 146,649 |
| 2026-03-23 | ₹115.00 | ₹115.01 | ₹106.35 | ₹107.79 | 181,726 |
| 2026-03-20 | ₹117.70 | ₹120.63 | ₹116.51 | ₹116.98 | 134,217 |
| 2026-03-19 | ₹121.00 | ₹122.28 | ₹117.00 | ₹117.36 | 75,226 |
| 2026-03-18 | ₹118.70 | ₹125.25 | ₹118.70 | ₹123.23 | 222,660 |
| 2026-03-17 | ₹118.58 | ₹124.20 | ₹117.21 | ₹118.46 | 239,291 |
| 2026-03-16 | ₹125.01 | ₹126.00 | ₹118.58 | ₹120.72 | 239,723 |
| 2026-03-13 | ₹133.52 | ₹134.56 | ₹126.00 | ₹126.43 | 141,408 |
| 2026-03-12 | ₹132.00 | ₹135.69 | ₹130.00 | ₹133.52 | 98,407 |
| 2026-03-11 | ₹135.54 | ₹139.00 | ₹132.20 | ₹133.65 | 83,589 |
| 2026-03-10 | ₹133.30 | ₹136.00 | ₹131.51 | ₹134.91 | 101,656 |
| 2026-03-09 | ₹136.98 | ₹136.98 | ₹131.00 | ₹132.00 | 89,515 |
| 2026-03-06 | ₹134.80 | ₹141.50 | ₹134.80 | ₹138.53 | 138,145 |
| 2026-03-05 | ₹134.70 | ₹139.00 | ₹131.59 | ₹135.81 | 144,374 |
| 2026-03-04 | ₹136.00 | ₹137.99 | ₹133.50 | ₹134.27 | 112,197 |
| 2026-03-02 | ₹137.70 | ₹142.99 | ₹135.10 | ₹138.71 | 80,129 |
| 2026-02-27 | ₹143.70 | ₹144.39 | ₹141.10 | ₹141.97 | 54,286 |
| 2026-02-26 | ₹142.60 | ₹147.90 | ₹142.20 | ₹143.45 | 82,347 |
| 2026-02-25 | ₹142.55 | ₹144.15 | ₹142.00 | ₹142.58 | 44,601 |
| 2026-02-24 | ₹146.40 | ₹146.76 | ₹142.05 | ₹142.80 | 72,712 |
| 2026-02-23 | ₹146.00 | ₹147.56 | ₹144.44 | ₹146.92 | 68,575 |
| 2026-02-20 | ₹147.40 | ₹148.19 | ₹143.85 | ₹145.72 | 106,214 |
| 2026-02-19 | ₹149.02 | ₹149.94 | ₹146.40 | ₹147.75 | 60,136 |
| 2026-02-18 | ₹148.99 | ₹150.50 | ₹147.09 | ₹149.02 | 42,621 |
| 2026-02-17 | ₹145.59 | ₹149.05 | ₹145.59 | ₹147.79 | 63,275 |
| 2026-02-16 | ₹147.89 | ₹149.00 | ₹141.79 | ₹145.59 | 117,851 |
| 2026-02-13 | ₹149.97 | ₹149.97 | ₹143.40 | ₹147.89 | 136,358 |
| 2026-02-12 | ₹153.65 | ₹154.09 | ₹149.10 | ₹150.26 | 67,825 |
| 2026-02-11 | ₹158.71 | ₹159.44 | ₹152.42 | ₹153.66 | 104,779 |
| 2026-02-10 | ₹159.17 | ₹160.48 | ₹157.71 | ₹158.70 | 47,378 |
| 2026-02-09 | ₹151.70 | ₹160.00 | ₹151.26 | ₹158.73 | 172,781 |
| 2026-02-06 | ₹151.40 | ₹151.80 | ₹146.31 | ₹150.09 | 104,171 |
| 2026-02-05 | ₹155.57 | ₹155.57 | ₹150.00 | ₹151.40 | 72,929 |
| 2026-02-04 | ₹154.16 | ₹157.59 | ₹152.50 | ₹155.15 | 82,946 |
| 2026-02-03 | ₹153.00 | ₹155.85 | ₹150.10 | ₹154.16 | 277,506 |
| 2026-02-02 | ₹151.00 | ₹158.07 | ₹142.53 | ₹146.55 | 416,532 |
| 2026-02-01 | ₹155.00 | ₹169.90 | ₹145.15 | ₹153.09 | 4,676,588 |
| 2026-01-30 | ₹147.80 | ₹151.59 | ₹145.94 | ₹149.45 | 83,230 |
| 2026-01-29 | ₹149.29 | ₹153.09 | ₹146.20 | ₹149.22 | 55,279 |
| 2026-01-28 | ₹146.00 | ₹150.86 | ₹145.98 | ₹149.16 | 67,030 |
| 2026-01-27 | ₹149.10 | ₹150.64 | ₹143.75 | ₹145.77 | 93,844 |
| 2026-01-23 | ₹155.69 | ₹158.70 | ₹147.50 | ₹149.39 | 82,142 |
| 2026-01-22 | ₹154.00 | ₹157.86 | ₹152.67 | ₹154.79 | 41,199 |
| 2026-01-21 | ₹156.39 | ₹157.02 | ₹151.40 | ₹153.43 | 77,077 |
| 2026-01-20 | ₹166.50 | ₹166.50 | ₹153.46 | ₹156.39 | 76,988 |
| 2026-01-19 | ₹166.70 | ₹168.06 | ₹162.20 | ₹163.07 | 64,496 |
| 2026-01-16 | ₹169.50 | ₹171.20 | ₹166.00 | ₹167.29 | 73,725 |
| 2026-01-14 | ₹170.00 | ₹171.99 | ₹166.08 | ₹170.11 | 53,725 |
| 2026-01-13 | ₹170.70 | ₹174.70 | ₹167.00 | ₹169.37 | 41,487 |
| 2026-01-12 | ₹170.00 | ₹170.70 | ₹166.38 | ₹169.06 | 67,805 |
| 2026-01-09 | ₹175.26 | ₹176.64 | ₹170.00 | ₹170.93 | 59,825 |
| 2026-01-08 | ₹178.01 | ₹179.79 | ₹175.26 | ₹176.02 | 29,814 |
| 2026-01-07 | ₹178.01 | ₹182.70 | ₹177.39 | ₹180.18 | 29,668 |
| 2026-01-06 | ₹182.50 | ₹182.50 | ₹177.10 | ₹178.18 | 49,290 |
| 2026-01-05 | ₹185.49 | ₹185.88 | ₹180.70 | ₹181.70 | 58,223 |
| 2026-01-02 | ₹178.70 | ₹187.00 | ₹176.91 | ₹185.49 | 82,668 |
| 2026-01-01 | ₹182.70 | ₹182.70 | ₹177.35 | ₹178.57 | 29,769 |
IKIO Technologies Share Price Performance Analysis (Jun 2023 - May 2026)
IKIO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.47%
₹178.57 → ₹156.31
Year to Date
Price Volatility
12.15%
Low Volatility
Year to Date
Average Daily Volume
451,201
Year to Date Average
NSE Exchange
IKIO Technologies Share Price History – Frequently Asked Questions
Common questions about IKIO historical data and records. For live price, key ratios and fundamentals, see IKIO Technologies stock price NSE.
What is the all-time high share price of IKIO Technologies (IKIO)?
The all-time high share price of IKIO Technologies was ₹477.0 recorded on June 23, 2023 on the NSE exchange.
What is the all-time low share price of IKIO Technologies (IKIO)?
The all-time low share price of IKIO Technologies was ₹103.53 recorded on March 30, 2026 on the NSE exchange.
How can I download IKIO historical share price data?
You can download IKIO Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IKIO shares?
The highest trading volume day for IKIO Technologies was 31,292,587 shares traded on June 16, 2023 on the NSE exchange, with share price at ₹403.85.