SecureKloud Technologies Limited (BOM:512161)
India · Delayed Price · Currency is INR 19.50
0.00 (0.00%)
At close: Jun 19, 2026
SecureKloud Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 18.75 | 19.99 | 18.75 | 19.50 | 19.50 | 2.69% | 1,144 |
| Jun 17, 2026 | 19.52 | 19.90 | 18.93 | 18.99 | 18.99 | -0.73% | 9,074 |
| Jun 16, 2026 | 20.35 | 20.35 | 19.00 | 19.13 | 19.13 | -1.14% | 9,890 |
| Jun 15, 2026 | 20.24 | 20.24 | 19.00 | 19.35 | 19.35 | 1.63% | 20,461 |
| Jun 12, 2026 | 20.60 | 20.66 | 18.51 | 19.04 | 19.04 | -4.75% | 27,688 |
| Jun 11, 2026 | 20.80 | 20.80 | 19.76 | 19.99 | 19.99 | -2.20% | 18,792 |
| Jun 10, 2026 | 21.00 | 21.00 | 19.84 | 20.44 | 20.44 | -0.29% | 3,350 |
| Jun 9, 2026 | 20.80 | 21.40 | 19.95 | 20.50 | 20.50 | -1.20% | 481 |
| Jun 8, 2026 | 21.60 | 21.60 | 19.80 | 20.75 | 20.75 | -1.19% | 1,851 |
| Jun 5, 2026 | 20.39 | 21.40 | 19.00 | 21.00 | 21.00 | 4.48% | 7,101 |
| Jun 4, 2026 | 20.40 | 20.40 | 19.26 | 20.10 | 20.10 | 1.98% | 1,009 |
| Jun 3, 2026 | 21.00 | 21.00 | 19.50 | 19.71 | 19.71 | -1.45% | 1,296 |
| Jun 2, 2026 | 19.99 | 20.33 | 19.00 | 20.00 | 20.00 | 1.06% | 1,790 |
| Jun 1, 2026 | 21.30 | 21.30 | 19.60 | 19.79 | 19.79 | -3.98% | 2,745 |
| 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 |