Skip to main content
logo
SecureKloud Technologies Limited (NSE:SECURKLOUD)
India flag India · Delayed Price · Currency is INR
16.90
+0.29 (1.75%)
Sep 24, 2026, 3:29 PM IST

NSE:SECURKLOUD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202616.6917.0816.4316.7216.720.66%28,849
Sep 23, 202616.9017.2916.5116.6116.61-1.42%10,593
Sep 22, 202617.0017.0016.5716.8516.85-4,936
Sep 21, 202616.8417.2416.5516.8516.850.06%9,692
Sep 18, 202617.0017.2016.7016.8416.84-1.92%5,429
Sep 17, 202616.6017.4416.6017.1717.170.64%14,293
Sep 16, 202616.8917.5016.2017.0617.061.67%57,998
Sep 15, 202616.1816.9916.1816.7816.781.64%31,638
Sep 11, 202616.5117.1015.6016.5116.51-2.42%79,798
Sep 10, 202617.0017.1916.7016.9216.92-0.24%6,278
Sep 9, 202617.4017.4016.5016.9616.96-0.18%12,897
Sep 8, 202617.4917.4916.7016.9916.99-0.76%17,022
Sep 7, 202617.0517.5016.6017.1217.120.65%9,354
Sep 4, 202617.5817.8016.9817.0117.01-2.30%24,259
Sep 3, 202617.3018.1017.0017.4117.410.35%17,190
Sep 2, 202617.8317.8317.1017.3517.350.12%4,671
Sep 1, 202617.6818.1017.2517.3317.33-1.03%22,502
Aug 31, 202617.3518.1517.0617.5117.510.63%25,332
Aug 28, 202618.1818.1817.2117.4017.40-2.25%11,774
Aug 27, 202618.0018.0017.4517.8017.800.17%6,298
Aug 26, 202618.0519.2817.5017.7717.77-0.11%24,416
Aug 25, 202618.1818.1816.6417.7917.79-0.95%18,863
Aug 24, 202618.2919.2417.6817.9617.961.58%20,305
Aug 21, 202618.2018.2017.4117.6817.68-3.07%28,603
Aug 20, 202617.8518.3517.5018.2418.242.18%11,807
Aug 19, 202618.0018.3017.7517.8517.85-1.27%12,754
Aug 18, 202618.2018.5817.3618.0818.080.89%11,289
Aug 17, 202618.2518.6917.8717.9217.92-1.86%11,589
Aug 14, 202618.9018.9018.0218.2618.26-1.46%16,852
Aug 13, 202618.7019.1218.1618.5318.53-0.59%5,183
Aug 12, 202619.3019.5017.6518.6418.64-2.10%12,147
Aug 11, 202619.4919.5018.6819.0419.04-1.91%11,874
Aug 10, 202619.6619.7518.5319.4119.41-0.05%39,169
Aug 7, 202618.4819.9518.0519.4219.425.09%52,143
Aug 6, 202618.3318.5517.8218.4818.480.33%3,928
Aug 5, 202618.2018.5018.0518.4218.420.77%18,471
Aug 4, 202618.0018.3017.4218.2818.282.52%11,455
Aug 3, 202618.0018.0017.5217.8317.83-1.33%14,675
Jul 31, 202617.5918.6017.0518.0718.073.26%8,583
Jul 30, 202617.5118.0017.5017.5017.50-2.13%13,975
Jul 29, 202618.2018.2017.4117.8817.88-0.22%3,859
Jul 28, 202617.9318.0017.5717.9217.922.34%3,928
Jul 27, 202618.4518.4517.2117.5117.510.23%26,703
Jul 24, 202617.6517.9916.8217.4717.47-1.36%28,667
Jul 23, 202618.4518.4517.5117.7117.71-0.95%13,009
Jul 22, 202617.6718.4517.3017.8817.881.65%5,348
Jul 21, 202617.6518.4417.4017.5917.59-0.34%19,599
Jul 20, 202618.6918.6917.5217.6517.65-2.81%23,690
Jul 17, 202618.4718.5617.8118.1618.16-1.04%12,548
Jul 16, 202618.0518.5918.0518.3518.351.66%3,151