NSE:SECURKLOUD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	17.67	18.45	17.30	17.88	17.88	1.65%	5,348
Jul 21, 2026	17.65	18.44	17.40	17.59	17.59	-0.34%	19,599
Jul 20, 2026	18.69	18.69	17.52	17.65	17.65	-2.81%	23,690
Jul 17, 2026	18.47	18.56	17.81	18.16	18.16	-1.04%	12,548
Jul 16, 2026	18.05	18.59	18.05	18.35	18.35	1.66%	3,151
Jul 15, 2026	19.25	19.25	17.35	18.05	18.05	-2.90%	17,989
Jul 14, 2026	18.70	18.89	18.19	18.59	18.59	-1.54%	14,626
Jul 13, 2026	19.30	19.30	18.25	18.88	18.88	0.21%	6,886
Jul 10, 2026	18.05	19.95	18.05	18.84	18.84	1.07%	11,401
Jul 9, 2026	18.99	18.99	17.79	18.64	18.64	3.04%	14,025
Jul 8, 2026	18.70	18.70	17.91	18.09	18.09	-2.48%	7,130
Jul 7, 2026	18.26	18.87	16.80	18.55	18.55	3.86%	10,759
Jul 6, 2026	19.70	19.70	16.71	17.86	17.86	-3.56%	58,422
Jul 3, 2026	19.58	19.58	17.80	18.52	18.52	-2.68%	29,698
Jul 2, 2026	19.47	19.47	18.20	19.03	19.03	1.55%	9,221
Jul 1, 2026	19.69	19.69	18.40	18.74	18.74	-1.32%	14,368
Jun 30, 2026	19.47	19.70	18.90	18.99	18.99	-0.05%	10,111
Jun 29, 2026	19.01	19.69	18.50	19.00	19.00	-0.05%	8,243
Jun 25, 2026	19.55	19.55	18.60	19.01	19.01	-0.37%	49,813
Jun 24, 2026	19.67	19.67	18.67	19.08	19.08	-0.88%	9,878
Jun 23, 2026	18.55	19.94	18.55	19.25	19.25	1.16%	13,616
Jun 22, 2026	19.40	19.40	18.52	19.03	19.03	-1.65%	57,319
Jun 19, 2026	19.74	19.74	18.46	19.35	19.35	0.52%	17,694
Jun 18, 2026	19.78	19.78	18.50	19.25	19.25	1.64%	10,096
Jun 17, 2026	19.65	19.81	18.30	18.94	18.94	-1.51%	7,284
Jun 16, 2026	19.99	19.99	19.03	19.23	19.23	1.16%	6,112
Jun 15, 2026	19.21	20.65	19.00	19.01	19.01	-1.04%	35,551
Jun 12, 2026	20.70	20.70	18.90	19.21	19.21	-3.18%	26,614
Jun 11, 2026	20.50	20.77	19.80	19.84	19.84	-2.79%	11,589
Jun 10, 2026	20.99	21.00	19.95	20.41	20.41	-0.39%	10,888
Jun 9, 2026	20.69	20.79	19.95	20.49	20.49	1.49%	4,600
Jun 8, 2026	20.70	20.70	19.50	20.19	20.19	-2.51%	11,349
Jun 5, 2026	20.35	21.35	20.05	20.71	20.71	4.44%	34,566
Jun 4, 2026	19.97	19.97	19.06	19.83	19.83	1.28%	6,893
Jun 3, 2026	20.85	20.85	19.15	19.58	19.58	-2.25%	24,572
Jun 2, 2026	19.91	20.48	19.00	20.03	20.03	1.06%	19,315
Jun 1, 2026	20.82	21.25	19.78	19.82	19.82	-4.80%	43,420
May 29, 2026	21.24	21.29	19.80	20.82	20.82	1.56%	12,328
May 27, 2026	20.00	21.40	19.90	20.50	20.50	-0.34%	29,687
May 26, 2026	20.79	21.75	20.20	20.57	20.57	-1.06%	13,242
May 25, 2026	21.00	21.50	20.32	20.79	20.79	-2.58%	23,601
May 22, 2026	21.97	22.19	20.89	21.34	21.34	-2.78%	18,597
May 21, 2026	20.80	22.00	20.80	21.95	21.95	1.81%	11,044
May 20, 2026	20.91	22.34	20.57	21.56	21.56	-0.42%	12,558
May 19, 2026	21.84	22.48	20.88	21.65	21.65	-0.41%	6,165
May 18, 2026	21.90	22.80	21.02	21.74	21.74	-1.41%	14,527
May 15, 2026	22.45	22.81	21.90	22.05	22.05	-1.83%	4,633
May 14, 2026	23.29	23.29	22.25	22.46	22.46	-4.02%	14,703
May 13, 2026	22.85	23.70	21.75	23.40	23.40	2.45%	18,312
May 12, 2026	23.45	23.78	22.35	22.84	22.84	-2.23%	5,425