SecureKloud Technologies Limited - SECURKLOUD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.55	26.13	26.13	26.55	24.26	45,323
December 03, 2025	25.28	25.3	25.3	25.33	24.21	46,534
December 02, 2025	22.99	24.13	24.13	24.13	22.99	51,208
December 01, 2025	22.73	22.99	22.99	24.9	22.54	183,319
November 28, 2025	23.73	23.73	23.73	25.75	23.73	80,284
November 27, 2025	24.98	24.98	24.98	24.98	24.98	52,334
November 26, 2025	26.35	26.3	26.3	26.48	26.3	60,969
November 25, 2025	30.2	27.69	27.69	30.2	27.33	60,710
November 24, 2025	32.5	28.77	28.77	34.18	27.97	1.68M
November 21, 2025	29.37	31.08	31.08	31.08	28.85	667,760
November 19, 2025	21	23.55	23.55	23.55	21	770,092
November 18, 2025	16.97	19.63	19.63	19.63	16.8	407,489
November 17, 2025	19.8	16.36	16.36	19.8	16.01	216,327
November 14, 2025	19.99	18.63	18.63	20.74	18.43	95,528
November 13, 2025	19.98	19.4	19.4	19.98	18.5	17,009
November 12, 2025	19.49	19.47	19.47	20.19	19.02	37,672
November 11, 2025	19.54	19.56	19.56	20.29	18.2	7,885
November 10, 2025	19.6	19.54	19.54	19.95	19.11	12,476
November 07, 2025	20	19.6	19.6	20.01	19.17	10,577
November 06, 2025	20.1	19.41	19.41	20.6	18.5	22,849
November 04, 2025	19.99	19.92	19.92	20.79	19.83	8,015
November 03, 2025	20.86	20.17	20.17	20.86	19.62	10,151
October 31, 2025	20.1	20.16	20.16	20.41	19.95	7,255
October 30, 2025	19.52	20.18	20.18	20.87	19.52	16,650
October 29, 2025	20.82	20.27	20.27	20.82	19.8	16,430
October 28, 2025	20.89	20.05	20.05	20.89	19.5	18,668
October 27, 2025	20.18	20.13	20.13	21.19	20.1	21,680
October 24, 2025	20.5	20.05	20.05	20.69	19.8	19,531
October 23, 2025	20.98	20.21	20.21	20.98	19.45	19,485
October 21, 2025	21.1	20.6	20.6	21.1	20	25,789
October 20, 2025	20.44	20.55	20.55	20.99	19.24	11,178
October 17, 2025	21	20.36	20.36	21	20.15	19,270
October 16, 2025	19.31	19.95	19.95	21.48	19	31,662
October 15, 2025	20	19.3	19.3	20	18.5	31,885
October 14, 2025	20.59	19.58	19.58	20.59	19.2	31,789
October 13, 2025	22.43	19.76	19.76	22.95	18.36	245,939
October 10, 2025	23.23	22.43	22.43	23.5	21.7	25,358
October 09, 2025	23.33	22.68	22.68	23.33	22.4	19,869
October 08, 2025	23.34	22.77	22.77	23.34	21.5	17,734
October 07, 2025	23.87	22.61	22.61	23.87	21.2	31,613
October 06, 2025	23.5	23.17	23.17	24.94	22.23	8,307
October 03, 2025	23.3	23.17	23.17	23.7	22.8	7,648
October 01, 2025	22.98	23.05	23.05	23.78	22.76	7,857
September 30, 2025	22.4	22.71	22.71	23.49	22.4	12,110
September 29, 2025	23.47	22.42	22.42	23.47	22.2	13,968
September 26, 2025	23.89	22.92	22.92	23.89	22.8	13,477
September 25, 2025	23.9	23.48	23.48	23.9	23.26	5,653
September 24, 2025	23.99	23.76	23.76	24.3	23.5	10,187
September 23, 2025	23.78	23.73	23.73	24.77	23.29	19,520
September 22, 2025	24.57	23.78	23.78	24.57	23.5	14,134
September 19, 2025	24.55	24.01	24.01	24.85	23.77	15,549
September 18, 2025	24.4	23.89	23.89	24.8	23.5	9,262
September 17, 2025	24.94	23.82	23.82	24.94	23.25	18,231
September 16, 2025	24.52	23.95	23.95	24.9	23.52	28,031
September 15, 2025	24.8	23.94	23.94	24.9	23.3	15,581
September 12, 2025	25.74	24.89	24.89	25.74	24.25	22,025
September 11, 2025	24.21	25.23	25.23	25.5	24	59,146
September 10, 2025	24.58	24.21	24.21	24.58	23.77	13,508
September 09, 2025	24.76	23.73	23.73	24.76	23.55	31,056
September 08, 2025	24.75	24.05	24.05	24.82	23.72	23,436

SecureKloud Technologies Limited (SECURKLOUD.NS) NSE