Ikoma Technologies Limited (BOM:531997)
India
· Delayed Price · Currency is INR 44.06
+0.46 (1.06%)
At close: Apr 28, 2026
Ikoma Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.50 | 44.99 | 44.00 | 44.06 | 44.06 | 1.06% | 34,605 |
| Apr 27, 2026 | 44.00 | 44.75 | 43.05 | 43.60 | 43.60 | 1.07% | 92,124 |
| Apr 24, 2026 | 42.84 | 44.45 | 42.01 | 43.14 | 43.14 | 0.70% | 47,211 |
| Apr 23, 2026 | 44.57 | 44.57 | 42.00 | 42.84 | 42.84 | 0.92% | 93,194 |
| Apr 22, 2026 | 42.37 | 43.61 | 41.54 | 42.45 | 42.45 | 2.19% | 119,421 |
| Apr 21, 2026 | 38.70 | 42.76 | 38.70 | 41.54 | 41.54 | 1.99% | 219,150 |
| Apr 20, 2026 | 41.23 | 41.23 | 38.75 | 40.73 | 40.73 | 3.72% | 101,653 |
| Apr 17, 2026 | 39.00 | 39.27 | 39.00 | 39.27 | 39.27 | 5.00% | 15,530 |
| Apr 16, 2026 | 34.80 | 37.40 | 34.80 | 37.40 | 37.40 | 5.00% | 57,839 |
| Apr 15, 2026 | 35.64 | 35.64 | 33.30 | 35.62 | 35.62 | 4.92% | 215,953 |
| Apr 13, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 4.98% | 43,995 |
| Apr 10, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 5.00% | 53,807 |
| Apr 9, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.98% | 12,288 |
| Apr 8, 2026 | 29.34 | 29.34 | 27.20 | 29.34 | 29.34 | 4.97% | 54,227 |
| Apr 7, 2026 | 27.03 | 27.95 | 26.35 | 27.95 | 27.95 | 5.00% | 68,059 |
| Apr 6, 2026 | 25.80 | 26.80 | 25.80 | 26.62 | 26.62 | 2.70% | 99,738 |
| Apr 2, 2026 | 25.50 | 26.39 | 24.90 | 25.92 | 25.92 | 0.90% | 86,897 |
| Apr 1, 2026 | 26.35 | 26.35 | 24.65 | 25.69 | 25.69 | 1.14% | 40,529 |
| Mar 30, 2026 | 25.85 | 25.85 | 23.80 | 25.40 | 25.40 | 1.84% | 84,752 |
| Mar 27, 2026 | 26.19 | 26.19 | 24.00 | 24.94 | 24.94 | -0.52% | 107,738 |
| Mar 25, 2026 | 25.00 | 25.70 | 23.37 | 25.07 | 25.07 | 1.95% | 100,897 |
| Mar 24, 2026 | 25.10 | 25.10 | 23.41 | 24.59 | 24.59 | -0.20% | 115,790 |
| Mar 23, 2026 | 26.00 | 26.00 | 23.66 | 24.64 | 24.64 | -1.04% | 350,698 |
| Mar 20, 2026 | 24.94 | 25.10 | 23.00 | 24.90 | 24.90 | 4.14% | 134,718 |
| Mar 19, 2026 | 22.35 | 24.31 | 22.01 | 23.91 | 23.91 | 3.24% | 128,210 |
| Mar 18, 2026 | 22.40 | 23.16 | 22.40 | 23.16 | 23.16 | 4.99% | 105,891 |
| Mar 17, 2026 | 21.11 | 22.08 | 21.07 | 22.06 | 22.06 | 4.90% | 98,378 |
| Mar 16, 2026 | 21.05 | 21.07 | 20.47 | 21.03 | 21.03 | 4.78% | 117,324 |
| Mar 13, 2026 | 20.07 | 20.07 | 19.50 | 20.07 | 20.07 | 4.97% | 73,055 |
| Mar 12, 2026 | 19.08 | 19.12 | 18.00 | 19.12 | 19.12 | 5.00% | 74,235 |
| Mar 11, 2026 | 18.40 | 18.41 | 16.90 | 18.21 | 18.21 | 3.82% | 122,854 |
| Mar 10, 2026 | 17.54 | 17.54 | 16.74 | 17.54 | 17.54 | 4.97% | 134,631 |
| Mar 9, 2026 | 16.70 | 16.74 | 16.20 | 16.71 | 16.71 | 4.76% | 77,901 |
| Mar 6, 2026 | 15.70 | 15.98 | 15.52 | 15.95 | 15.95 | 4.80% | 71,301 |
| Mar 5, 2026 | 14.69 | 15.25 | 13.81 | 15.22 | 15.22 | 4.75% | 106,710 |
| Mar 4, 2026 | 15.60 | 15.90 | 14.53 | 14.53 | 14.53 | -4.97% | 147,114 |
| Mar 2, 2026 | 15.58 | 15.90 | 14.75 | 15.29 | 15.29 | 0.13% | 13,142 |
| Feb 27, 2026 | 15.55 | 15.67 | 14.30 | 15.27 | 15.27 | 1.53% | 35,058 |
| Feb 26, 2026 | 14.70 | 15.38 | 14.21 | 15.04 | 15.04 | 2.66% | 197,753 |
| Feb 25, 2026 | 15.40 | 15.40 | 14.28 | 14.65 | 14.65 | -2.53% | 49,268 |
| Feb 24, 2026 | 15.03 | 15.85 | 15.03 | 15.03 | 15.03 | -4.99% | 65,830 |
| Feb 23, 2026 | 16.45 | 17.48 | 15.82 | 15.82 | 15.82 | -4.98% | 278,226 |
| Feb 20, 2026 | 17.01 | 17.39 | 16.65 | 16.65 | 16.65 | -4.97% | 35,009 |
| Feb 19, 2026 | 17.47 | 18.36 | 17.47 | 17.52 | 17.52 | -4.68% | 20,607 |
| Feb 18, 2026 | 19.59 | 19.59 | 18.34 | 18.38 | 18.38 | -4.77% | 23,090 |
| Feb 17, 2026 | 20.64 | 20.64 | 18.70 | 19.30 | 19.30 | -1.93% | 18,945 |
| Feb 16, 2026 | 21.00 | 21.20 | 19.65 | 19.68 | 19.68 | -4.84% | 21,814 |
| Feb 13, 2026 | 20.00 | 20.90 | 19.23 | 20.68 | 20.68 | 2.63% | 25,315 |
| Feb 12, 2026 | 20.85 | 20.85 | 19.86 | 20.15 | 20.15 | -3.59% | 21,641 |
| Feb 11, 2026 | 22.40 | 22.40 | 20.90 | 20.90 | 20.90 | -5.00% | 35,454 |
| Feb 10, 2026 | 23.09 | 23.09 | 22.00 | 22.00 | 22.00 | -4.97% | 42,109 |
| Feb 9, 2026 | 24.79 | 25.15 | 23.15 | 23.15 | 23.15 | -4.97% | 39,584 |
| Feb 6, 2026 | 26.00 | 26.00 | 23.69 | 24.36 | 24.36 | -2.29% | 18,887 |
| Feb 5, 2026 | 24.93 | 26.34 | 24.35 | 24.93 | 24.93 | -0.91% | 29,798 |
| Feb 4, 2026 | 25.58 | 27.55 | 24.93 | 25.16 | 25.16 | -4.12% | 107,919 |
| Feb 3, 2026 | 27.80 | 28.20 | 26.24 | 26.24 | 26.24 | -5.00% | 45,195 |
| Feb 2, 2026 | 30.00 | 30.00 | 27.62 | 27.62 | 27.62 | -4.99% | 45,753 |
| Feb 1, 2026 | 29.00 | 29.84 | 28.03 | 29.07 | 29.07 | -0.03% | 10,615 |
| Jan 30, 2026 | 28.65 | 29.97 | 28.02 | 29.08 | 29.08 | 1.15% | 18,382 |
| Jan 29, 2026 | 31.49 | 31.50 | 28.75 | 28.75 | 28.75 | -4.99% | 30,033 |
| Jan 28, 2026 | 30.59 | 30.72 | 28.61 | 30.26 | 30.26 | 3.42% | 41,189 |
| Jan 27, 2026 | 29.11 | 31.10 | 28.61 | 29.26 | 29.26 | -2.76% | 27,958 |
| Jan 23, 2026 | 30.13 | 30.97 | 29.40 | 30.09 | 30.09 | -0.10% | 16,006 |
| Jan 22, 2026 | 29.69 | 31.10 | 29.00 | 30.12 | 30.12 | 1.18% | 7,692 |
| Jan 21, 2026 | 30.10 | 32.75 | 29.77 | 29.77 | 29.77 | -4.98% | 13,841 |
| Jan 20, 2026 | 31.05 | 33.90 | 31.05 | 31.33 | 31.33 | -3.69% | 23,391 |
| Jan 19, 2026 | 32.50 | 32.53 | 31.61 | 32.53 | 32.53 | 4.97% | 25,513 |
| Jan 16, 2026 | 29.80 | 30.99 | 28.21 | 30.99 | 30.99 | 4.41% | 34,792 |
| Jan 14, 2026 | 29.68 | 32.79 | 29.68 | 29.68 | 29.68 | -4.99% | 54,907 |
| Jan 13, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -4.99% | 4,570 |
| Jan 12, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -5.00% | 2,929 |
| Jan 9, 2026 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -5.00% | 2,236 |
| Jan 8, 2026 | 36.51 | 39.96 | 36.43 | 36.43 | 36.43 | -4.98% | 31,895 |
| Jan 7, 2026 | 40.69 | 40.69 | 36.83 | 38.34 | 38.34 | -1.08% | 60,299 |
| Jan 6, 2026 | 38.76 | 38.76 | 38.74 | 38.76 | 38.76 | 4.98% | 6,285 |
| Jan 5, 2026 | 35.80 | 36.92 | 35.27 | 36.92 | 36.92 | 4.98% | 14,569 |
| Jan 2, 2026 | 35.17 | 35.17 | 34.12 | 35.17 | 35.17 | 4.99% | 31,788 |
| Jan 1, 2026 | 32.50 | 33.50 | 31.99 | 33.50 | 33.50 | 4.98% | 29,157 |
| Dec 31, 2025 | 31.50 | 32.01 | 30.67 | 31.91 | 31.91 | 4.66% | 40,647 |
| Dec 30, 2025 | 29.56 | 30.80 | 29.03 | 30.49 | 30.49 | 2.83% | 14,451 |
| Dec 29, 2025 | 29.78 | 30.50 | 28.56 | 29.65 | 29.65 | -0.70% | 10,815 |
| Dec 26, 2025 | 28.50 | 30.60 | 28.50 | 29.86 | 29.86 | 2.26% | 8,418 |
| Dec 24, 2025 | 29.60 | 29.60 | 28.06 | 29.20 | 29.20 | 1.04% | 12,421 |
| Dec 23, 2025 | 28.81 | 29.19 | 28.01 | 28.90 | 28.90 | 0.59% | 33,138 |
| Dec 22, 2025 | 29.95 | 30.55 | 28.50 | 28.73 | 28.73 | -3.23% | 21,319 |
| Dec 19, 2025 | 29.72 | 30.85 | 29.05 | 29.69 | 29.69 | -0.10% | 31,351 |
| Dec 18, 2025 | 29.35 | 30.85 | 28.32 | 29.72 | 29.72 | - | 29,680 |
| Dec 17, 2025 | 29.61 | 30.98 | 29.61 | 29.72 | 29.72 | -4.62% | 67,042 |
| Dec 16, 2025 | 31.16 | 32.18 | 31.16 | 31.16 | 31.16 | -4.97% | 95,558 |
| Dec 15, 2025 | 33.40 | 34.50 | 32.79 | 32.79 | 32.79 | -4.98% | 63,595 |
| Dec 12, 2025 | 37.29 | 37.29 | 34.51 | 34.51 | 34.51 | -4.98% | 58,629 |
| Dec 11, 2025 | 33.75 | 37.28 | 33.75 | 36.32 | 36.32 | 2.25% | 225,997 |
| Dec 10, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -4.98% | 14,266 |
| Dec 9, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -4.98% | 12,468 |
| Dec 8, 2025 | 43.48 | 43.48 | 39.34 | 39.34 | 39.34 | -5.00% | 151,778 |
| Dec 5, 2025 | 41.30 | 41.41 | 40.25 | 41.41 | 41.41 | 4.99% | 62,941 |
| Dec 4, 2025 | 37.60 | 39.44 | 36.20 | 39.44 | 39.44 | 4.98% | 39,536 |
| Dec 3, 2025 | 36.64 | 39.19 | 36.64 | 37.57 | 37.57 | -2.57% | 267,492 |
| Dec 2, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -4.98% | 5,016 |
| Dec 1, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -4.99% | 5,983 |