SecureKloud Technologies Limited (NSE:SECURKLOUD)
India · Delayed Price · Currency is INR 22.00
+0.33 (1.52%)
Feb 19, 2026, 3:29 PM IST
SecureKloud Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 21.85 | 22.00 | 21.30 | 21.67 | 21.67 | -0.82% | 14,090 |
| Feb 17, 2026 | 22.07 | 22.85 | 21.26 | 21.85 | 21.85 | -1.00% | 6,089 |
| Feb 16, 2026 | 23.20 | 23.20 | 21.67 | 22.07 | 22.07 | -0.72% | 4,331 |
| Feb 13, 2026 | 21.99 | 22.59 | 21.45 | 22.23 | 22.23 | -0.31% | 11,401 |
| Feb 12, 2026 | 21.60 | 22.75 | 21.25 | 22.30 | 22.30 | 0.54% | 17,643 |
| Feb 11, 2026 | 21.80 | 22.75 | 21.50 | 22.18 | 22.18 | 1.74% | 15,232 |
| Feb 10, 2026 | 21.55 | 22.38 | 21.55 | 21.80 | 21.80 | -1.36% | 10,129 |
| Feb 9, 2026 | 22.29 | 22.29 | 21.06 | 22.10 | 22.10 | 1.56% | 8,232 |
| Feb 6, 2026 | 22.49 | 22.55 | 21.31 | 21.76 | 21.76 | -2.94% | 21,468 |
| Feb 5, 2026 | 22.99 | 23.49 | 21.70 | 22.42 | 22.42 | -0.84% | 30,615 |
| Feb 4, 2026 | 23.64 | 23.64 | 22.48 | 22.61 | 22.61 | -4.40% | 21,996 |
| Feb 3, 2026 | 23.10 | 23.78 | 22.00 | 23.65 | 23.65 | 4.42% | 21,846 |
| Feb 2, 2026 | 22.00 | 23.21 | 21.75 | 22.65 | 22.65 | 2.44% | 9,293 |
| Feb 1, 2026 | 21.38 | 22.39 | 21.10 | 22.11 | 22.11 | 3.41% | 6,457 |
| Jan 30, 2026 | 22.74 | 22.74 | 21.10 | 21.38 | 21.38 | -2.06% | 11,765 |
| Jan 29, 2026 | 22.80 | 23.00 | 21.51 | 21.83 | 21.83 | -3.41% | 20,962 |
| Jan 28, 2026 | 22.89 | 22.89 | 22.02 | 22.60 | 22.60 | -1.27% | 21,096 |
| Jan 27, 2026 | 23.00 | 23.20 | 21.98 | 22.89 | 22.89 | 0.18% | 5,411 |
| Jan 23, 2026 | 22.74 | 23.00 | 21.55 | 22.85 | 22.85 | 3.35% | 5,047 |
| Jan 22, 2026 | 22.26 | 23.30 | 22.00 | 22.11 | 22.11 | -0.67% | 16,660 |
| Jan 21, 2026 | 23.30 | 24.45 | 22.23 | 22.26 | 22.26 | -4.83% | 18,009 |
| Jan 20, 2026 | 24.40 | 24.80 | 23.30 | 23.39 | 23.39 | -2.62% | 11,896 |
| Jan 19, 2026 | 24.35 | 24.97 | 23.70 | 24.02 | 24.02 | -1.31% | 13,250 |
| Jan 16, 2026 | 24.02 | 25.30 | 23.50 | 24.34 | 24.34 | -1.02% | 12,211 |
| Jan 14, 2026 | 24.48 | 25.21 | 23.95 | 24.59 | 24.59 | -0.04% | 7,009 |
| Jan 13, 2026 | 24.02 | 25.30 | 24.02 | 24.60 | 24.60 | -0.28% | 8,150 |
| Jan 12, 2026 | 24.73 | 25.50 | 23.75 | 24.67 | 24.67 | -0.24% | 18,945 |
| Jan 9, 2026 | 25.44 | 25.44 | 24.51 | 24.73 | 24.73 | 0.41% | 15,512 |
| Jan 8, 2026 | 24.80 | 25.99 | 24.51 | 24.63 | 24.63 | -2.57% | 11,576 |
| Jan 7, 2026 | 25.95 | 25.95 | 24.36 | 25.28 | 25.28 | 0.96% | 19,168 |
| Jan 6, 2026 | 25.89 | 25.89 | 24.76 | 25.04 | 25.04 | -1.84% | 8,436 |
| Jan 5, 2026 | 25.12 | 26.60 | 25.00 | 25.51 | 25.51 | -2.04% | 40,282 |
| Jan 2, 2026 | 25.80 | 26.50 | 25.41 | 26.04 | 26.04 | -1.10% | 24,267 |
| Jan 1, 2026 | 26.18 | 26.89 | 24.80 | 26.33 | 26.33 | 1.27% | 66,905 |
| Dec 31, 2025 | 25.45 | 26.19 | 25.07 | 26.00 | 26.00 | 4.21% | 77,755 |
| Dec 30, 2025 | 23.99 | 24.95 | 23.05 | 24.95 | 24.95 | 4.96% | 32,187 |
| Dec 29, 2025 | 24.22 | 24.37 | 23.50 | 23.77 | 23.77 | -2.46% | 18,612 |
| Dec 26, 2025 | 24.60 | 25.69 | 23.70 | 24.37 | 24.37 | -2.13% | 35,373 |
| Dec 24, 2025 | 26.00 | 26.00 | 24.50 | 24.90 | 24.90 | -1.58% | 16,297 |
| Dec 23, 2025 | 25.11 | 26.19 | 24.72 | 25.30 | 25.30 | 0.76% | 23,261 |
| Dec 22, 2025 | 25.00 | 25.11 | 24.03 | 25.11 | 25.11 | 4.97% | 36,800 |
| Dec 19, 2025 | 22.50 | 23.92 | 22.50 | 23.92 | 23.92 | 4.96% | 9,747 |
| Dec 18, 2025 | 22.78 | 24.25 | 22.75 | 22.79 | 22.79 | -1.94% | 5,201 |
| Dec 17, 2025 | 23.44 | 24.09 | 22.20 | 23.24 | 23.24 | -0.39% | 28,613 |
| Dec 16, 2025 | 24.67 | 24.67 | 23.32 | 23.33 | 23.33 | -4.93% | 29,057 |
| Dec 15, 2025 | 24.06 | 25.39 | 24.00 | 24.54 | 24.54 | -1.41% | 19,367 |
| Dec 12, 2025 | 25.00 | 25.90 | 24.16 | 24.89 | 24.89 | -0.20% | 18,193 |
| Dec 11, 2025 | 26.16 | 26.16 | 24.90 | 24.94 | 24.94 | -4.19% | 23,332 |
| Dec 10, 2025 | 26.03 | 26.55 | 25.11 | 26.03 | 26.03 | 1.05% | 29,269 |
| Dec 9, 2025 | 25.99 | 26.00 | 24.51 | 25.76 | 25.76 | 0.39% | 41,328 |