Skip to main content
logo
SecureKloud Technologies Limited (NSE:SECURKLOUD)
India flag India · Delayed Price · Currency is INR
15.00
+0.05 (0.33%)
Nov 11, 2026, 2:41 PM IST

NSE:SECURKLOUD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202614.5315.1814.5315.0015.000.33%5,499
Nov 9, 202614.7015.1414.2514.9514.951.22%2,186
Nov 8, 202614.5915.3914.0514.7714.771.23%8,275
Nov 6, 202614.0214.8314.0214.5914.591.60%14,108
Nov 5, 202615.0915.0913.3514.3614.36-2.84%68,635
Nov 4, 202614.9215.3914.4114.7814.78-0.81%15,986
Nov 3, 202615.2615.5914.4114.9014.90-2.42%9,117
Nov 2, 202614.9915.5014.9915.2715.273.81%3,164
Oct 30, 202615.8915.8914.6114.7114.71-5.77%15,084
Oct 29, 202616.2416.4815.2515.6115.61-3.88%16,204
Oct 28, 202615.1016.7714.9016.2416.248.05%99,639
Oct 27, 202615.4915.9014.9015.0315.03-0.79%7,047
Oct 26, 202615.2915.8014.5015.1515.151.00%8,204
Oct 23, 202615.3615.8814.7915.0015.00-4.94%18,745
Oct 22, 202615.6715.9014.7015.7815.780.70%3,843
Oct 21, 202615.5516.0014.6015.6715.67-1.20%5,444
Oct 19, 202616.1516.3915.3115.8615.86-2.04%3,011
Oct 16, 202615.9816.4015.3416.1916.192.99%11,064
Oct 15, 202615.6916.6314.5215.7215.722.01%34,671
Oct 14, 202615.1515.4915.1515.4115.411.72%7,653
Oct 13, 202614.7015.9014.5115.1515.153.13%19,326
Oct 12, 202615.1215.1214.4114.6914.69-2.84%26,646
Oct 9, 202615.4515.4514.9115.1215.12-0.33%39,336
Oct 8, 202615.4115.9714.5015.1715.17-1.11%12,600
Oct 7, 202616.8816.8814.5015.3415.34-2.36%46,860
Oct 6, 202616.2516.5015.6115.7115.71-2.60%30,534
Oct 5, 202616.9817.0315.8016.1316.13-3.82%45,723
Oct 1, 202617.0017.0016.2016.7716.770.96%5,131
Sep 30, 202617.0517.1616.4516.6116.61-2.64%17,158
Sep 29, 202617.4417.4416.6217.0617.06-0.47%23,462
Sep 28, 202617.0517.6016.7017.1417.140.23%26,065
Sep 25, 202616.3117.1316.3117.1017.102.27%10,085
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