NSE:SECURKLOUD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	19.38	19.40	18.80	19.22	19.22	8.96%	10,959
Mar 30, 2026	18.50	20.30	17.42	17.64	17.64	-8.79%	44,497
Mar 27, 2026	20.35	21.08	18.98	19.34	19.34	-8.25%	104,917
Mar 25, 2026	21.13	22.47	20.90	21.08	21.08	-1.17%	36,251
Mar 24, 2026	21.31	22.60	20.75	21.33	21.33	-2.51%	169,344
Mar 23, 2026	21.10	22.77	21.10	21.88	21.88	-0.50%	63,393
Mar 20, 2026	21.30	22.95	21.30	21.99	21.99	-0.99%	78,442
Mar 19, 2026	22.00	22.44	21.49	22.21	22.21	-0.09%	18,445
Mar 18, 2026	21.33	22.47	20.58	22.23	22.23	4.22%	26,469
Mar 17, 2026	22.69	22.69	20.21	21.33	21.33	-1.71%	98,783
Mar 16, 2026	22.70	22.70	20.79	21.70	21.70	2.94%	21,675
Mar 13, 2026	22.41	22.50	20.90	21.08	21.08	-6.73%	68,674
Mar 12, 2026	22.00	22.94	21.99	22.60	22.60	0.40%	46,889
Mar 11, 2026	23.73	23.73	22.05	22.51	22.51	2.60%	66,394
Mar 10, 2026	21.80	21.95	20.45	21.94	21.94	9.43%	83,811
Mar 9, 2026	21.00	21.69	19.50	20.05	20.05	-4.48%	16,122
Mar 6, 2026	22.05	22.70	20.40	20.99	20.99	-4.81%	23,705
Mar 5, 2026	22.00	22.50	20.91	22.05	22.05	2.32%	46,043
Mar 4, 2026	21.00	22.44	20.90	21.55	21.55	2.72%	22,502
Mar 2, 2026	22.70	22.70	20.70	20.98	20.98	-6.76%	11,253
Feb 27, 2026	23.37	23.37	21.60	22.50	22.50	1.03%	9,450
Feb 26, 2026	20.85	22.39	20.85	22.27	22.27	2.91%	9,878
Feb 25, 2026	22.50	22.50	21.11	21.64	21.64	-0.78%	15,811
Feb 24, 2026	22.20	22.79	21.60	21.81	21.81	-2.24%	8,515
Feb 23, 2026	22.95	22.95	22.05	22.31	22.31	-0.31%	15,918
Feb 20, 2026	21.29	22.38	21.29	22.38	22.38	4.97%	33,879
Feb 19, 2026	22.70	22.70	20.61	21.32	21.32	-1.62%	10,354
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