NSE:SECURKLOUD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	23.89	23.89	22.23	23.36	23.36	1.88%	2,683
May 8, 2026	23.59	23.59	22.37	22.93	22.93	-0.22%	17,815
May 7, 2026	23.59	23.59	22.16	22.98	22.98	-0.26%	22,807
May 6, 2026	22.40	23.48	22.40	23.04	23.04	0.04%	11,354
May 5, 2026	23.94	23.94	22.73	23.03	23.03	-1.75%	7,096
May 4, 2026	23.97	23.97	22.60	23.44	23.44	2.63%	4,328
Apr 30, 2026	22.98	23.64	22.22	22.84	22.84	-0.65%	10,339
Apr 29, 2026	23.18	23.18	22.45	22.99	22.99	2.27%	3,269
Apr 28, 2026	22.59	23.24	22.00	22.48	22.48	0.22%	7,212
Apr 27, 2026	22.47	23.34	21.70	22.43	22.43	-0.27%	17,674
Apr 24, 2026	23.04	23.97	22.00	22.49	22.49	-2.39%	25,730
Apr 23, 2026	24.65	24.65	22.43	23.04	23.04	-2.41%	21,146
Apr 22, 2026	23.92	24.90	23.50	23.61	23.61	-1.79%	6,694
Apr 21, 2026	25.70	25.70	23.88	24.04	24.04	-1.92%	9,734
Apr 20, 2026	25.82	25.82	24.20	24.51	24.51	-3.16%	10,203
Apr 17, 2026	24.80	25.80	24.25	25.31	25.31	2.43%	11,328
Apr 16, 2026	25.25	26.05	24.20	24.71	24.71	-6.19%	98,320
Apr 15, 2026	27.34	27.34	24.60	26.34	26.34	-0.04%	32,607
Apr 13, 2026	24.42	26.75	24.42	26.35	26.35	0.61%	43,136
Apr 10, 2026	25.92	27.46	25.56	26.19	26.19	1.47%	59,803
Apr 9, 2026	24.51	26.19	23.66	25.81	25.81	5.48%	133,001
Apr 8, 2026	22.57	25.30	22.01	24.47	24.47	16.03%	247,388