Skip to main content
logo
SecureKloud Technologies Limited (BOM:512161)
India flag India · Delayed Price · Currency is INR
15.23
-0.41 (-2.62%)
At close: Oct 23, 2026

SecureKloud Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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