SecureKloud Technologies Limited (NSE:SECURKLOUD)
India · Delayed Price · Currency is INR 24.56
-0.25 (-1.01%)
Aug 14, 2025, 11:27 AM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.44 | 25.44 | 24.03 | 24.60 | 24.60 | 3.02% | 56,947 |
| Aug 12, 2025 | 24.00 | 25.18 | 23.60 | 23.88 | 23.88 | -2.09% | 16,043 |
| Aug 11, 2025 | 24.20 | 25.00 | 23.10 | 24.39 | 24.39 | 4.14% | 24,216 |
| Aug 8, 2025 | 23.51 | 24.39 | 23.03 | 23.42 | 23.42 | 1.56% | 14,893 |
| Aug 7, 2025 | 23.86 | 25.84 | 22.40 | 23.06 | 23.06 | -3.07% | 32,265 |
| Aug 6, 2025 | 25.48 | 25.48 | 23.58 | 23.79 | 23.79 | -4.76% | 23,512 |
| Aug 5, 2025 | 25.90 | 26.09 | 24.46 | 24.98 | 24.98 | -0.56% | 15,588 |
| Aug 4, 2025 | 26.30 | 26.37 | 24.50 | 25.12 | 25.12 | 0.12% | 43,215 |
| Aug 1, 2025 | 24.89 | 25.50 | 23.61 | 25.09 | 25.09 | 3.42% | 49,848 |
| Jul 31, 2025 | 24.00 | 24.50 | 23.70 | 24.26 | 24.26 | 1.98% | 10,230 |
| Jul 30, 2025 | 23.51 | 24.64 | 23.40 | 23.79 | 23.79 | -0.04% | 11,346 |
| Jul 29, 2025 | 24.29 | 24.30 | 23.15 | 23.80 | 23.80 | -3.13% | 25,028 |
| Jul 28, 2025 | 25.00 | 25.34 | 24.30 | 24.57 | 24.57 | -1.72% | 4,393 |
| Jul 25, 2025 | 23.93 | 25.20 | 23.20 | 25.00 | 25.00 | 4.52% | 25,831 |
| Jul 24, 2025 | 23.15 | 24.50 | 23.10 | 23.92 | 23.92 | 1.31% | 19,126 |
| Jul 23, 2025 | 24.91 | 24.96 | 23.10 | 23.61 | 23.61 | -3.28% | 19,328 |
| Jul 22, 2025 | 24.99 | 25.47 | 24.11 | 24.41 | 24.41 | 0.49% | 34,104 |
| Jul 21, 2025 | 25.16 | 25.40 | 24.01 | 24.29 | 24.29 | -1.02% | 25,607 |
| Jul 18, 2025 | 24.83 | 25.50 | 23.50 | 24.54 | 24.54 | -2.43% | 51,168 |
| Jul 17, 2025 | 24.81 | 25.99 | 24.13 | 25.15 | 25.15 | 5.32% | 69,012 |
| Jul 16, 2025 | 24.98 | 24.98 | 23.51 | 23.88 | 23.88 | -2.25% | 36,528 |
| Jul 15, 2025 | 25.99 | 26.59 | 24.25 | 24.43 | 24.43 | -4.87% | 71,626 |
| Jul 14, 2025 | 22.30 | 25.68 | 22.30 | 25.68 | 25.68 | 9.98% | 81,428 |
| Jul 11, 2025 | 24.33 | 24.33 | 22.90 | 23.35 | 23.35 | -1.64% | 3,627 |
| Jul 10, 2025 | 22.62 | 24.40 | 22.62 | 23.74 | 23.74 | 1.71% | 6,757 |
| Jul 9, 2025 | 24.00 | 24.00 | 22.75 | 23.34 | 23.34 | 0.21% | 15,880 |
| Jul 8, 2025 | 24.45 | 24.45 | 23.00 | 23.29 | 23.29 | -0.56% | 12,176 |
| Jul 7, 2025 | 23.89 | 24.10 | 23.06 | 23.42 | 23.42 | -1.97% | 13,719 |
| Jul 4, 2025 | 24.50 | 24.50 | 23.60 | 23.89 | 23.89 | -0.50% | 20,437 |
| Jul 3, 2025 | 23.80 | 24.99 | 23.80 | 24.01 | 24.01 | -1.88% | 6,916 |
| Jul 2, 2025 | 24.70 | 24.80 | 23.54 | 24.47 | 24.47 | 1.54% | 12,204 |
| Jul 1, 2025 | 24.95 | 25.33 | 23.90 | 24.10 | 24.10 | -2.51% | 7,759 |
| Jun 30, 2025 | 25.77 | 25.88 | 24.50 | 24.72 | 24.72 | -1.71% | 22,664 |
| Jun 27, 2025 | 25.48 | 25.70 | 24.41 | 25.15 | 25.15 | -1.30% | 35,148 |
| Jun 26, 2025 | 25.80 | 26.41 | 24.71 | 25.48 | 25.48 | 0.71% | 6,595 |
| Jun 25, 2025 | 25.43 | 26.45 | 25.00 | 25.30 | 25.30 | -0.51% | 30,364 |
| Jun 24, 2025 | 25.20 | 26.60 | 25.20 | 25.43 | 25.43 | -0.82% | 13,925 |
| Jun 23, 2025 | 25.80 | 27.60 | 25.20 | 25.64 | 25.64 | -2.81% | 41,431 |
| Jun 20, 2025 | 25.80 | 26.90 | 24.50 | 26.38 | 26.38 | 2.93% | 19,958 |
| Jun 19, 2025 | 25.80 | 25.99 | 25.00 | 25.63 | 25.63 | 3.51% | 46,139 |
| Jun 18, 2025 | 24.49 | 24.76 | 23.01 | 24.76 | 24.76 | 4.96% | 40,674 |
| Jun 17, 2025 | 24.53 | 24.53 | 23.00 | 23.59 | 23.59 | -1.91% | 9,083 |
| Jun 16, 2025 | 22.85 | 25.00 | 22.85 | 24.05 | 24.05 | 0.92% | 12,094 |
| Jun 13, 2025 | 23.80 | 24.80 | 23.26 | 23.83 | 23.83 | -1.89% | 4,694 |
| Jun 12, 2025 | 23.05 | 24.87 | 23.05 | 24.29 | 24.29 | 1.38% | 18,346 |
| Jun 11, 2025 | 24.10 | 24.98 | 23.51 | 23.96 | 23.96 | -2.24% | 30,211 |
| Jun 10, 2025 | 25.29 | 25.29 | 24.26 | 24.51 | 24.51 | -3.05% | 9,903 |
| Jun 9, 2025 | 24.50 | 25.60 | 23.50 | 25.28 | 25.28 | 3.18% | 15,967 |
| Jun 6, 2025 | 23.72 | 25.38 | 23.70 | 24.50 | 24.50 | 0.70% | 14,764 |
| Jun 5, 2025 | 25.17 | 25.17 | 24.01 | 24.33 | 24.33 | -2.45% | 13,558 |