SecureKloud Technologies Limited (BOM:512161)
India · Delayed Price · Currency is INR 19.19
-1.93 (-9.14%)
At close: Mar 27, 2026
SecureKloud Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.70 | 20.94 | 19.01 | 19.19 | 19.19 | -9.14% | 58,817 |
| Mar 25, 2026 | 22.14 | 22.14 | 21.05 | 21.12 | 21.12 | -3.12% | 1,342 |
| Mar 24, 2026 | 22.65 | 22.65 | 20.85 | 21.80 | 21.80 | 2.54% | 131,017 |
| Mar 23, 2026 | 22.75 | 22.80 | 21.05 | 21.26 | 21.26 | -2.52% | 1,862 |
| Mar 20, 2026 | 22.70 | 23.29 | 21.43 | 21.81 | 21.81 | -1.22% | 8,143 |
| Mar 19, 2026 | 21.90 | 22.64 | 21.81 | 22.08 | 22.08 | -0.67% | 2,282 |
| Mar 18, 2026 | 21.96 | 22.24 | 21.06 | 22.23 | 22.23 | 4.76% | 2,681 |
| Mar 17, 2026 | 22.49 | 22.49 | 20.20 | 21.22 | 21.22 | 0.57% | 34,936 |
| Mar 16, 2026 | 21.51 | 22.49 | 20.63 | 21.10 | 21.10 | -1.91% | 899 |
| Mar 13, 2026 | 21.33 | 22.00 | 20.71 | 21.51 | 21.51 | -2.80% | 3,856 |
| Mar 12, 2026 | 22.75 | 22.95 | 21.87 | 22.13 | 22.13 | -0.32% | 2,535 |
| Mar 11, 2026 | 22.80 | 22.80 | 22.00 | 22.20 | 22.20 | 1.14% | 4,355 |
| Mar 10, 2026 | 21.00 | 21.96 | 20.33 | 21.95 | 21.95 | 9.20% | 17,815 |
| Mar 9, 2026 | 20.50 | 21.19 | 19.95 | 20.10 | 20.10 | -6.03% | 10,971 |
| Mar 6, 2026 | 22.59 | 22.60 | 21.00 | 21.39 | 21.39 | -3.47% | 7,990 |
| Mar 5, 2026 | 21.90 | 22.39 | 21.04 | 22.16 | 22.16 | 0.86% | 3,636 |
| Mar 4, 2026 | 21.00 | 22.28 | 20.86 | 21.97 | 21.97 | 5.37% | 7,143 |
| Mar 2, 2026 | 22.85 | 22.85 | 20.62 | 20.85 | 20.85 | -5.57% | 5,422 |
| Feb 27, 2026 | 22.40 | 23.09 | 21.40 | 22.08 | 22.08 | -1.43% | 5,805 |
| Feb 26, 2026 | 22.47 | 22.47 | 21.00 | 22.40 | 22.40 | 4.67% | 1,454 |
| Feb 25, 2026 | 21.80 | 21.85 | 21.40 | 21.40 | 21.40 | -4.89% | 1,205 |
| Feb 24, 2026 | 24.00 | 24.00 | 22.02 | 22.50 | 22.50 | -2.89% | 240 |
| Feb 23, 2026 | 21.30 | 23.19 | 21.30 | 23.17 | 23.17 | 4.89% | 338 |
| Feb 20, 2026 | 21.48 | 22.11 | 21.47 | 22.09 | 22.09 | 4.89% | 2,121 |
| Feb 19, 2026 | 22.50 | 22.70 | 21.01 | 21.06 | 21.06 | -4.27% | 2,293 |
| Feb 18, 2026 | 22.45 | 22.45 | 21.11 | 22.00 | 22.00 | - | 2,369 |
| Feb 17, 2026 | 23.31 | 23.31 | 21.81 | 22.00 | 22.00 | -2.22% | 297 |
| Feb 16, 2026 | 22.25 | 22.88 | 21.90 | 22.50 | 22.50 | -1.66% | 1,648 |
| Feb 13, 2026 | 23.00 | 23.00 | 21.43 | 22.88 | 22.88 | 2.37% | 3,295 |
| Feb 12, 2026 | 23.25 | 23.25 | 21.80 | 22.35 | 22.35 | 0.90% | 18 |
| Feb 11, 2026 | 21.63 | 22.70 | 21.33 | 22.15 | 22.15 | -0.18% | 322 |
| Feb 10, 2026 | 22.24 | 22.24 | 21.67 | 22.19 | 22.19 | 0.68% | 151 |
| Feb 9, 2026 | 21.32 | 22.25 | 21.20 | 22.04 | 22.04 | -0.72% | 2,544 |
| Feb 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.13% | 250 |
| Feb 5, 2026 | 23.75 | 23.75 | 22.14 | 22.23 | 22.23 | -4.59% | 1,001 |
| Feb 4, 2026 | 23.10 | 24.50 | 23.10 | 23.30 | 23.30 | -1.19% | 1,503 |
| Feb 3, 2026 | 23.75 | 23.75 | 21.60 | 23.58 | 23.58 | 4.20% | 4,852 |
| Feb 2, 2026 | 23.70 | 23.70 | 21.73 | 22.63 | 22.63 | 0.22% | 848 |
| Feb 1, 2026 | 21.45 | 22.90 | 21.45 | 22.58 | 22.58 | 2.59% | 7,642 |
| Jan 30, 2026 | 22.49 | 23.40 | 21.85 | 22.01 | 22.01 | -4.30% | 1,389 |
| Jan 29, 2026 | 23.09 | 24.00 | 22.51 | 23.00 | 23.00 | -2.91% | 1,920 |
| Jan 28, 2026 | 23.98 | 23.98 | 22.32 | 23.69 | 23.69 | 0.85% | 2,371 |
| Jan 27, 2026 | 22.73 | 23.86 | 21.67 | 23.49 | 23.49 | 3.34% | 731 |
| Jan 23, 2026 | 22.21 | 23.50 | 22.04 | 22.73 | 22.73 | -1.98% | 479 |
| Jan 22, 2026 | 22.99 | 24.39 | 22.77 | 23.19 | 23.19 | -3.21% | 3,680 |
| Jan 21, 2026 | 23.99 | 24.99 | 22.80 | 23.96 | 23.96 | -0.13% | 2,632 |
| Jan 20, 2026 | 23.51 | 24.49 | 23.50 | 23.99 | 23.99 | -0.66% | 2,640 |
| Jan 19, 2026 | 23.91 | 25.40 | 23.50 | 24.15 | 24.15 | -1.43% | 2,351 |
| Jan 16, 2026 | 25.00 | 25.00 | 24.04 | 24.50 | 24.50 | -1.41% | 1,551 |
| Jan 14, 2026 | 25.13 | 25.13 | 24.10 | 24.85 | 24.85 | 3.80% | 656 |