Skip to main content
SecureKloud Technologies Limited (BOM:512161)
India flag India · Delayed Price · Currency is INR
14.87
-0.03 (-0.20%)
At close: Nov 13, 2026

SecureKloud Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202614.8914.8914.4014.8714.87-0.20%713
Nov 12, 202614.8215.3014.0514.9014.90-1.26%7,829
Nov 11, 202615.1015.1014.5515.0915.093.14%408
Nov 9, 202614.8515.1014.4214.6314.63-2.53%941
Nov 8, 202614.8515.7414.1315.0115.011.56%987
Nov 6, 202614.1014.8014.0814.7814.781.93%7,292
Nov 5, 202614.6015.3814.1114.5014.50-2.62%19,582
Nov 4, 202614.5515.9914.5014.8914.890.40%3,859
Nov 3, 202614.9515.4814.7014.8314.83-3.26%5,240
Nov 2, 202615.3415.3414.7015.3315.33-0.07%2,675
Oct 30, 202615.7815.7814.5515.3415.34-2.79%7,341
Oct 29, 202616.4916.4915.4015.7815.78-1.13%607
Oct 28, 202615.3917.0014.8715.9615.966.40%11,477
Oct 27, 202615.5915.8914.7015.0015.00-1.83%2,805
Oct 26, 202614.9515.3514.0515.2815.280.33%2,490
Oct 23, 202615.6415.9015.1015.2315.23-2.62%1,061
Oct 22, 202615.8815.8815.1915.6415.640.39%694
Oct 21, 202615.4616.0914.6015.5815.58-2.56%1,848
Oct 19, 202615.8816.4715.4015.9915.99-1.84%523
Oct 16, 202614.0616.3414.0616.2916.292.97%668
Oct 15, 202615.4016.6815.3515.8215.822.06%2,564
Oct 14, 202615.7315.7315.4915.5015.502.79%508
Oct 13, 202614.9515.1914.0515.0815.081.62%973
Oct 12, 202615.0015.3214.3614.8414.84-1.40%4,124
Oct 9, 202615.5015.9915.0015.0515.05-0.92%2,377
Oct 8, 202615.2916.0915.0015.1915.19-0.78%1,752
Oct 7, 202617.5017.5015.1015.3115.31-4.37%4,403
Oct 6, 202616.2516.2515.6816.0116.01-1.17%1,028
Oct 5, 202616.9817.3015.9016.2016.20-4.59%7,120
Oct 1, 202617.0017.0016.5016.9816.981.19%2,169
Sep 30, 202617.0017.3016.5516.7816.78-2.84%434
Sep 29, 202617.3817.3816.3717.2717.270.06%3,563
Sep 28, 202617.1017.3016.5217.2617.260.94%2,180
Sep 25, 202617.2917.2916.5717.1017.102.33%568
Sep 24, 202617.1017.2116.4016.7116.71-2.68%8,505
Sep 23, 202616.5117.3316.2517.1717.17-5.61%440
Sep 22, 202617.0019.8517.0018.1918.196.50%253
Sep 21, 202616.2017.1016.2017.0817.080.47%670
Sep 18, 202617.1517.2016.7217.0017.00-1.51%740
Sep 17, 202617.1017.4416.7017.2617.260.52%426
Sep 16, 202617.1817.1816.1617.1717.174.06%217
Sep 15, 202616.4517.2516.3016.5016.50-2.08%4,518
Sep 11, 202616.5017.2816.2616.8516.85-2.15%2,957
Sep 10, 202617.1317.4416.4917.2217.220.53%4,054
Sep 9, 202616.8517.6516.2017.1317.13-0.35%4,202
Sep 8, 202617.5417.7916.2017.1917.19-1.04%2,275
Sep 7, 202617.4918.1016.4717.3717.370.23%3,948
Sep 4, 202617.4017.6016.9817.3317.33-2.80%2,656
Sep 3, 202617.3617.8317.0017.8317.83-2,500
Sep 2, 202618.0018.0017.3517.8317.831.65%470