SecureKloud Technologies Limited (NSE:SECURKLOUD)
India · Delayed Price · Currency is INR 23.38
0.00 (0.00%)
Sep 3, 2025, 3:29 PM IST
SecureKloud Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 24.00 | 24.30 | 23.25 | 23.50 | 23.50 | 0.51% | 15,502 |
| Sep 2, 2025 | 23.50 | 24.49 | 23.26 | 23.38 | 23.38 | -0.64% | 24,835 |
| Sep 1, 2025 | 24.89 | 24.89 | 23.25 | 23.53 | 23.53 | -0.59% | 38,405 |
| Aug 29, 2025 | 24.98 | 24.98 | 23.55 | 23.67 | 23.67 | -3.35% | 33,419 |
| Aug 28, 2025 | 25.40 | 25.40 | 23.80 | 24.49 | 24.49 | -0.85% | 26,143 |
| Aug 26, 2025 | 24.00 | 25.45 | 23.60 | 24.70 | 24.70 | 2.32% | 83,197 |
| Aug 25, 2025 | 22.98 | 26.95 | 22.74 | 24.14 | 24.14 | 7.48% | 531,801 |
| Aug 22, 2025 | 23.78 | 24.05 | 22.35 | 22.46 | 22.46 | -5.27% | 104,893 |
| Aug 21, 2025 | 24.39 | 24.39 | 23.55 | 23.71 | 23.71 | -0.92% | 14,341 |
| Aug 20, 2025 | 24.01 | 24.91 | 23.56 | 23.93 | 23.93 | -3.08% | 33,299 |
| Aug 19, 2025 | 23.90 | 24.95 | 23.90 | 24.69 | 24.69 | 2.36% | 13,843 |
| Aug 18, 2025 | 25.99 | 25.99 | 23.60 | 24.12 | 24.12 | -4.51% | 17,527 |
| Aug 14, 2025 | 25.43 | 25.43 | 24.54 | 25.26 | 25.26 | 1.81% | 14,475 |
| Aug 13, 2025 | 25.44 | 25.44 | 24.03 | 24.81 | 24.81 | 3.89% | 82,477 |
| 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 |