Skip to main content
logo
SecureKloud Technologies Limited (NSE:SECURKLOUD)
India flag India · Delayed Price · Currency is INR
21.00
-0.34 (-1.59%)
May 25, 2026, 11:28 AM IST

NSE:SECURKLOUD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202621.0021.5021.0021.46-0.56%22,593
May 22, 202621.9722.1920.8921.3421.34-2.78%18,597
May 21, 202620.8022.0020.8021.9521.951.81%11,044
May 20, 202620.9122.3420.5721.5621.56-0.42%12,558
May 19, 202621.8422.4820.8821.6521.65-0.41%6,165
May 18, 202621.9022.8021.0221.7421.74-1.41%14,527
May 15, 202622.4522.8121.9022.0522.05-1.83%4,633
May 14, 202623.2923.2922.2522.4622.46-4.02%14,703
May 13, 202622.8523.7021.7523.4023.402.45%18,312
May 12, 202623.4523.7822.3522.8422.84-2.23%5,425
May 11, 202623.8923.8922.2323.3623.361.88%2,683
May 8, 202623.5923.5922.3722.9322.93-0.22%17,815
May 7, 202623.5923.5922.1622.9822.98-0.26%22,807
May 6, 202622.4023.4822.4023.0423.040.04%11,354
May 5, 202623.9423.9422.7323.0323.03-1.75%7,096
May 4, 202623.9723.9722.6023.4423.442.63%4,328
Apr 30, 202622.9823.6422.2222.8422.84-0.65%10,339
Apr 29, 202623.1823.1822.4522.9922.992.27%3,269
Apr 28, 202622.5923.2422.0022.4822.480.22%7,212
Apr 27, 202622.4723.3421.7022.4322.43-0.27%17,674
Apr 24, 202623.0423.9722.0022.4922.49-2.39%25,730
Apr 23, 202624.6524.6522.4323.0423.04-2.41%21,146
Apr 22, 202623.9224.9023.5023.6123.61-1.79%6,694
Apr 21, 202625.7025.7023.8824.0424.04-1.92%9,734
Apr 20, 202625.8225.8224.2024.5124.51-3.16%10,203
Apr 17, 202624.8025.8024.2525.3125.312.43%11,328
Apr 16, 202625.2526.0524.2024.7124.71-6.19%98,320
Apr 15, 202627.3427.3424.6026.3426.34-0.04%32,607
Apr 13, 202624.4226.7524.4226.3526.350.61%43,136
Apr 10, 202625.9227.4625.5626.1926.191.47%59,803
Apr 9, 202624.5126.1923.6625.8125.815.48%133,001
Apr 8, 202622.5725.3022.0124.4724.4716.03%247,388
Apr 7, 202620.7421.7820.0221.0921.095.77%6,300
Apr 6, 202620.7020.7019.1019.9419.942.89%13,361
Apr 2, 202619.6020.7418.5219.3819.380.83%19,392
Apr 1, 202619.3819.4018.8019.2219.228.96%10,959
Mar 30, 202618.5020.3017.4217.6417.64-8.79%44,497
Mar 27, 202620.3521.0818.9819.3419.34-8.25%104,917
Mar 25, 202621.1322.4720.9021.0821.08-1.17%36,251
Mar 24, 202621.3122.6020.7521.3321.33-2.51%169,344
Mar 23, 202621.1022.7721.1021.8821.88-0.50%63,393
Mar 20, 202621.3022.9521.3021.9921.99-0.99%78,442
Mar 19, 202622.0022.4421.4922.2122.21-0.09%18,445
Mar 18, 202621.3322.4720.5822.2322.234.22%26,469
Mar 17, 202622.6922.6920.2121.3321.33-1.71%98,783
Mar 16, 202622.7022.7020.7921.7021.702.94%21,675
Mar 13, 202622.4122.5020.9021.0821.08-6.73%68,674
Mar 12, 202622.0022.9421.9922.6022.600.40%46,889
Mar 11, 202623.7323.7322.0522.5122.512.60%66,394
Mar 10, 202621.8021.9520.4521.9421.949.43%83,811