SecureKloud Technologies Limited (BOM:512161)
India · Delayed Price · Currency is INR 23.96
-0.03 (-0.13%)
At close: Jan 21, 2026
SecureKloud Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 25.27 | 25.27 | 23.80 | 23.94 | 23.94 | -1.20% | 1,148 |
| Jan 12, 2026 | 25.48 | 25.48 | 23.40 | 24.23 | 24.23 | -0.16% | 2,803 |
| Jan 9, 2026 | 24.05 | 25.75 | 24.05 | 24.27 | 24.27 | -3.08% | 754 |
| Jan 8, 2026 | 25.93 | 25.93 | 24.90 | 25.04 | 25.04 | -3.43% | 914 |
| Jan 7, 2026 | 25.22 | 26.00 | 24.72 | 25.93 | 25.93 | 0.78% | 144 |
| Jan 6, 2026 | 25.66 | 26.45 | 25.21 | 25.73 | 25.73 | -2.50% | 709 |
| Jan 5, 2026 | 26.82 | 26.82 | 24.85 | 26.39 | 26.39 | 0.96% | 10,657 |
| Jan 2, 2026 | 26.20 | 26.20 | 25.30 | 26.14 | 26.14 | -0.57% | 103 |
| Jan 1, 2026 | 26.85 | 26.85 | 25.00 | 26.29 | 26.29 | 1.39% | 1,798 |
| Dec 31, 2025 | 25.55 | 26.14 | 24.18 | 25.93 | 25.93 | 4.14% | 8,140 |
| Dec 30, 2025 | 24.50 | 24.91 | 24.49 | 24.90 | 24.90 | 4.93% | 3,032 |
| Dec 29, 2025 | 24.99 | 25.90 | 23.73 | 23.73 | 23.73 | -4.97% | 3,346 |
| Dec 26, 2025 | 24.90 | 25.88 | 24.12 | 24.97 | 24.97 | -1.62% | 874 |
| Dec 24, 2025 | 26.40 | 26.40 | 24.75 | 25.38 | 25.38 | -0.98% | 3,994 |
| Dec 23, 2025 | 25.11 | 25.99 | 24.82 | 25.63 | 25.63 | 1.46% | 600 |
| Dec 22, 2025 | 25.20 | 25.28 | 25.00 | 25.26 | 25.26 | 4.90% | 9,966 |
| Dec 19, 2025 | 24.55 | 24.55 | 23.92 | 24.08 | 24.08 | 2.91% | 987 |
| Dec 18, 2025 | 24.43 | 24.43 | 23.00 | 23.40 | 23.40 | 0.52% | 82 |
| Dec 17, 2025 | 23.07 | 24.22 | 23.07 | 23.28 | 23.28 | 0.91% | 529 |
| Dec 16, 2025 | 25.30 | 25.30 | 22.98 | 23.07 | 23.07 | -4.59% | 4,306 |
| Dec 15, 2025 | 24.50 | 25.38 | 24.12 | 24.18 | 24.18 | -4.73% | 3,085 |
| Dec 12, 2025 | 25.60 | 25.72 | 24.40 | 25.38 | 25.38 | -0.86% | 2,368 |
| Dec 11, 2025 | 26.47 | 26.47 | 24.80 | 25.60 | 25.60 | -0.08% | 5,453 |
| Dec 10, 2025 | 26.03 | 26.56 | 25.26 | 25.62 | 25.62 | 1.26% | 8,275 |
| Dec 9, 2025 | 25.44 | 25.80 | 24.72 | 25.30 | 25.30 | -0.55% | 3,899 |
| Dec 8, 2025 | 25.05 | 26.64 | 25.05 | 25.44 | 25.44 | 0.16% | 5,361 |
| Dec 5, 2025 | 25.69 | 25.69 | 24.38 | 25.40 | 25.40 | 1.44% | 401 |
| Dec 4, 2025 | 26.00 | 26.00 | 24.68 | 25.04 | 25.04 | -3.51% | 12,985 |
| Dec 3, 2025 | 25.70 | 25.95 | 24.31 | 25.95 | 25.95 | 4.98% | 20,246 |
| Dec 2, 2025 | 23.05 | 24.72 | 22.38 | 24.72 | 24.72 | 4.97% | 20,790 |
| Dec 1, 2025 | 22.78 | 24.89 | 22.77 | 23.55 | 23.55 | -1.71% | 9,966 |
| Nov 28, 2025 | 23.97 | 26.29 | 23.96 | 23.96 | 23.96 | -5.00% | 25,131 |
| Nov 27, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -4.97% | 287 |
| Nov 26, 2025 | 26.70 | 27.00 | 26.54 | 26.54 | 26.54 | -4.98% | 897 |
| Nov 25, 2025 | 28.10 | 30.00 | 27.29 | 27.93 | 27.93 | -2.75% | 15,030 |
| Nov 24, 2025 | 32.86 | 34.00 | 27.82 | 28.72 | 28.72 | -7.09% | 252,520 |
| Nov 21, 2025 | 29.40 | 30.91 | 29.39 | 30.91 | 30.91 | 10.00% | 72,246 |
| Nov 20, 2025 | 24.99 | 28.10 | 23.57 | 28.10 | 28.10 | 19.98% | 246,407 |
| Nov 19, 2025 | 21.00 | 23.42 | 21.00 | 23.42 | 23.42 | 19.98% | 64,377 |
| Nov 18, 2025 | 18.99 | 19.52 | 16.78 | 19.52 | 19.52 | 19.98% | 61,346 |
| Nov 17, 2025 | 19.76 | 19.76 | 16.13 | 16.27 | 16.27 | -13.09% | 28,863 |
| Nov 14, 2025 | 19.71 | 20.60 | 18.56 | 18.72 | 18.72 | -4.49% | 7,295 |
| Nov 13, 2025 | 19.97 | 20.24 | 19.03 | 19.60 | 19.60 | -0.25% | 655 |