Skip to main content
logo
SecureKloud Technologies Limited (BOM:512161)
India flag India · Delayed Price · Currency is INR
16.98
+0.20 (1.19%)
At close: Oct 1, 2026

SecureKloud Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 1, 202618.0318.0317.3917.5417.54-1.79%860
Aug 31, 202617.5518.0417.1017.8617.86-0.50%1,758
Aug 28, 202617.8018.2417.3217.9517.950.56%390
Aug 27, 202617.9018.4017.3717.8517.85-1.05%1,224
Aug 26, 202618.1018.4517.4018.0418.04-0.06%5,603
Aug 25, 202617.8118.3017.1018.0518.051.01%501
Aug 24, 202617.5518.3517.5517.8717.87-0.61%3,709
Aug 21, 202617.8518.2017.3817.9817.98-1.53%2,076
Aug 20, 202618.2818.4417.3918.2618.26-0.16%1,377
Aug 19, 202618.3118.3117.7818.2918.291.61%760
Aug 18, 202618.1518.4017.3918.0018.00-0.77%6,174
Aug 17, 202618.2018.7017.7818.1418.14-1.52%2,542
Aug 14, 202618.6918.8417.1018.4218.42-1.44%1,009
Aug 13, 202619.1919.1918.1518.6918.69-0.80%359
Aug 12, 202619.2319.4917.9018.8418.84-2.64%5,965
Aug 11, 202619.4619.4618.6019.3519.35-0.57%823
Aug 10, 202619.6619.8518.8919.4619.46-0.71%3,519
Aug 7, 202618.4919.8518.4919.6019.606.12%5,565
Aug 6, 202618.3918.9018.2118.4718.470.27%393
Aug 5, 202618.3018.4517.3618.4218.42-0.16%1,913
Aug 4, 202618.0018.4517.9518.4518.452.50%1,361
Aug 3, 202617.9818.1517.3618.0018.000.06%578
Jul 31, 202617.4518.0017.2517.9917.99-0.06%910
Jul 30, 202618.0018.0017.4218.0018.000.67%140
Jul 29, 202618.1018.1017.6717.8817.88-0.22%1,315
Jul 28, 202617.3517.9917.1517.9217.921.93%3,021
Jul 27, 202617.2018.0017.0617.5817.58-0.23%3,778
Jul 24, 202617.6318.1016.8817.6217.62-2.06%3,420
Jul 23, 202618.3518.8017.1517.9917.991.81%3,123