SecureKloud Technologies Limited (BOM:512161)
India · Delayed Price · Currency is INR 19.79
-0.82 (-3.98%)
At close: Jun 1, 2026
SecureKloud Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.20 | 21.20 | 20.10 | 20.61 | 20.61 | -0.91% | 4,632 |
| May 27, 2026 | 21.11 | 21.25 | 20.09 | 20.80 | 20.80 | -1.47% | 1,145 |
| May 26, 2026 | 20.55 | 21.30 | 20.12 | 21.11 | 21.11 | 0.91% | 977 |
| May 25, 2026 | 21.50 | 22.00 | 20.84 | 20.92 | 20.92 | -4.61% | 5,195 |
| May 22, 2026 | 22.99 | 22.99 | 21.05 | 21.93 | 21.93 | -0.23% | 570 |
| May 21, 2026 | 21.50 | 21.99 | 20.58 | 21.98 | 21.98 | 1.48% | 2,913 |
| May 20, 2026 | 20.25 | 22.25 | 20.25 | 21.66 | 21.66 | 1.79% | 1,050 |
| May 19, 2026 | 21.19 | 22.38 | 21.18 | 21.28 | 21.28 | -4.53% | 3,051 |
| May 18, 2026 | 22.99 | 22.99 | 21.69 | 22.29 | 22.29 | -2.37% | 2,600 |
| May 15, 2026 | 22.13 | 22.88 | 22.11 | 22.83 | 22.83 | -1.89% | 724 |
| May 13, 2026 | 22.17 | 23.50 | 22.17 | 23.27 | 23.27 | -0.26% | 3,569 |
| May 12, 2026 | 22.50 | 23.45 | 22.24 | 23.33 | 23.33 | -0.34% | 5,031 |
| May 11, 2026 | 23.23 | 23.70 | 22.70 | 23.41 | 23.41 | -1.22% | 2,005 |
| May 8, 2026 | 22.25 | 23.95 | 22.25 | 23.70 | 23.70 | 2.42% | 3,483 |
| May 7, 2026 | 24.38 | 24.38 | 22.58 | 23.14 | 23.14 | -1.32% | 2,696 |
| May 6, 2026 | 22.50 | 23.62 | 22.50 | 23.45 | 23.45 | -0.59% | 2,142 |
| May 5, 2026 | 24.40 | 24.40 | 22.64 | 23.59 | 23.59 | -0.63% | 4,098 |
| May 4, 2026 | 24.00 | 24.00 | 22.60 | 23.74 | 23.74 | 2.73% | 4,713 |
| Apr 30, 2026 | 22.77 | 23.90 | 22.77 | 23.11 | 23.11 | 0.48% | 1,221 |
| Apr 29, 2026 | 23.38 | 23.38 | 22.50 | 23.00 | 23.00 | 2.22% | 3,659 |
| Apr 28, 2026 | 22.59 | 22.99 | 21.55 | 22.50 | 22.50 | 0.49% | 5,144 |
| Apr 27, 2026 | 22.41 | 23.86 | 22.31 | 22.39 | 22.39 | -4.64% | 8,918 |
| Apr 24, 2026 | 22.82 | 23.95 | 22.80 | 23.48 | 23.48 | -2.17% | 2,270 |
| Apr 23, 2026 | 24.62 | 25.09 | 23.08 | 24.00 | 24.00 | -1.19% | 5,019 |
| Apr 22, 2026 | 24.90 | 24.90 | 23.60 | 24.29 | 24.29 | -2.21% | 4,037 |
| Apr 21, 2026 | 25.31 | 25.31 | 24.84 | 24.84 | 24.84 | -3.87% | 57 |
| Apr 20, 2026 | 25.87 | 26.00 | 24.22 | 25.84 | 25.84 | 2.87% | 1,833 |
| Apr 17, 2026 | 24.95 | 25.70 | 24.00 | 25.12 | 25.12 | 0.32% | 2,742 |
| Apr 16, 2026 | 25.32 | 26.20 | 24.60 | 25.04 | 25.04 | -3.69% | 2,604 |
| Apr 15, 2026 | 26.99 | 27.51 | 25.32 | 26.00 | 26.00 | -1.48% | 3,680 |
| Apr 13, 2026 | 26.20 | 26.74 | 23.91 | 26.39 | 26.39 | 0.88% | 8,808 |
| Apr 10, 2026 | 26.46 | 27.70 | 25.88 | 26.16 | 26.16 | 1.28% | 10,900 |
| Apr 9, 2026 | 25.50 | 26.19 | 23.70 | 25.83 | 25.83 | 6.82% | 27,374 |
| Apr 8, 2026 | 24.71 | 25.52 | 22.10 | 24.18 | 24.18 | 13.68% | 30,275 |
| Apr 7, 2026 | 20.08 | 21.77 | 20.07 | 21.27 | 21.27 | 5.98% | 1,502 |
| Apr 6, 2026 | 21.01 | 21.01 | 19.30 | 20.07 | 20.07 | 5.08% | 1,497 |
| Apr 2, 2026 | 21.00 | 21.00 | 18.75 | 19.10 | 19.10 | -1.60% | 1,164 |
| Apr 1, 2026 | 19.81 | 19.81 | 18.51 | 19.41 | 19.41 | 7.77% | 2,518 |
| Mar 30, 2026 | 17.28 | 20.63 | 17.28 | 18.01 | 18.01 | -6.15% | 10,847 |
| 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 |