NSE · IKIO · stock
IKIO Technologies Limited (IKIO) stock price history
Every NSE trading session of IKIO Technologies Limited from Jun 16, 2023 to Sep 28, 2026: 815 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IKIO adjusted close, 2023 to 2026
- ₹461.22
- All time high, 2023
- ₹238.80
- 52 week high, ₹103.53 low
- 815
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
IKIO key facts
- IKIO Technologies Limited (IKIO) closed at ₹199.62 on Sep 28, 2026 on NSE.
- IKIO's all time high close is ₹461.22, set on Jun 23, 2023; its all time low close is ₹107.33 on Mar 30, 2026.
- IKIO's 52 week range is ₹103.53 to ₹238.80.
- IKIO returned -5.4% over the year to Sep 28, 2026.
- Since Jun 16, 2023 IKIO returned -50%, -19.2% a year compounded.
- IKIO's deepest drawdown was -76.7% from Jun 23, 2023 to Mar 30, 2026.
- DataCedar holds 815 daily sessions of IKIO history from Jun 16, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IKIO price chart, 2023 to 2026
IKIO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | +27.6% |
| 6 months | +83.5% |
| Year to date | +11.2% |
| 1 year | -5.4% |
| 3 years | -43.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 16, 2023 | -50.4% |
| Compound annual growth, 3.3 years | -19.2% |
IKIO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹461.22 on Jun 23, 2023
- All time low close
- ₹107.33 on Mar 30, 2026
- 52 week high
- ₹238.80 on Sep 11, 2026
- 52 week low
- ₹103.53 on Mar 30, 2026
- Deepest drawdown
- -76.7% from Jun 23, 2023 to Mar 30, 2026, not yet recovered
- Best single session
- +20.0% on Aug 20, 2025
- Worst single session
- -11.4% on Feb 9, 2024
- Volatility, 1 year annualised
- 49.4%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, -23%
- Worst calendar year
- 2025, -26%
IKIO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jun 16, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹182.70 | ₹238.80 | ₹103.53 | ₹199.62 | +9.8% | 162.9M | 187 |
| 2025 | ₹245.03 | ₹304.00 | ₹166.00 | ₹181.74 | -25.5% | 42M | 249 |
| 2024 | ₹318.61 | ₹342.03 | ₹242.50 | ₹244.05 | -23.1% | 66M | 246 |
| 2023 | ₹391.16 | ₹475.37 | ₹313.48 | ₹317.26 | n/a | 140.6M | 133 |
IKIO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹199.62 | -7.4% |
| August 2026 | ₹215.48 | +7.6% |
| July 2026 | ₹200.22 | +31.9% |
| June 2026 | ₹151.85 | -0.3% |
| May 2026 | ₹152.32 | -3.6% |
| April 2026 | ₹157.95 | +47.2% |
| March 2026 | ₹107.33 | -24.4% |
| February 2026 | ₹141.97 | -5.0% |
| January 2026 | ₹149.45 | -17.8% |
| December 2025 | ₹181.74 | -4.0% |
| November 2025 | ₹189.23 | -9.3% |
| October 2025 | ₹208.52 | -0.8% |
About the IKIO data
Daily bars. 815 sessions from Jun 16, 2023 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IKIO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- IGPL IG Petrochemicals Limited
- IIFL IIFL Finance Limited
- IIFLCAPS IIFL Capital Services Limited
- IITL Industrial Investment Trust Limited
- IKS Inventurus Knowledge Solutions Limited
- IL&FSENGG IL&FS Engineering and Construction Company Limited
- IL&FSTRANS IL&FS Transportation Networks Limited
- IMAGICAA Imagicaaworld Entertainment Limited
Common questions
IKIO share price history
