IKIO Lighting

IKIO Lighting Ltd Historical Data

NSEBSE

₹154.16

(5.19%)

Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/01/2026

To Date

03/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jan-2026	185.49	185.88	180.7	181.7	2,092	1,06,75,065.97	29,441
06-Jan-2026	182.5	182.5	177.1	178.18	1,811	87,98,654.92	25,826
07-Jan-2026	178.01	182.7	177.39	180.18	1,257	53,07,351.31	16,131
08-Jan-2026	178.01	179.79	175.26	176.02	1,611	52,74,741.47	16,733
09-Jan-2026	175.26	176.64	170	170.93	2,402	1,02,73,319.23	36,997
12-Jan-2026	170	170.7	166.38	169.06	2,937	1,14,39,268.02	32,727
13-Jan-2026	170.7	174.7	167	169.37	1,484	70,28,788.04	22,256
14-Jan-2026	170	171.99	166.08	170.11	1,859	90,74,280.85	32,390
16-Jan-2026	169.5	171.2	166	167.29	2,369	1,23,95,051.8	39,891
19-Jan-2026	166.7	168.06	162.2	163.07	2,114	1,05,75,790.55	35,239
20-Jan-2026	166.5	166.5	153.46	156.39	2,762	1,21,88,443.31	42,362
21-Jan-2026	156.39	157.02	151.4	153.43	2,855	1,18,39,817.26	38,595
22-Jan-2026	154	157.86	152.67	154.79	1,719	63,87,717.6	20,929
23-Jan-2026	155.69	158.7	147.5	149.39	3,285	1,23,42,496.39	44,310
27-Jan-2026	149.1	150.64	143.75	145.77	2,962	1,37,06,039.28	53,121
28-Jan-2026	146	150.86	145.98	149.16	2,218	99,78,116.17	32,086
29-Jan-2026	149.29	153.09	146.2	149.22	1,687	82,49,945.34	30,479
30-Jan-2026	147.8	151.59	145.94	149.45	1,944	1,23,89,164.62	45,552
01-Feb-2026	155	169.9	145.15	153.09	50,206	74,50,49,400.3	3,31,559
02-Feb-2026	151	158.07	142.53	146.55	10,018	6,17,40,694.31	82,246
03-Feb-2026	153	155.85	150.1	154.16	4,510	4,24,49,295.84	83,673

IKIO Lighting: Related NEWS

No Record Found

Invest wise with Expert advice