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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.65	24.51	24.51	24.9	23.66	26,008
September 04, 2025	23.27	24.39	24.39	25	23.27	26,742
September 03, 2025	24	23.38	23.38	24.3	23.25	17,916
September 02, 2025	23.5	23.38	23.38	24.49	23.26	24,835
September 01, 2025	24.89	23.53	23.53	24.89	23.25	38,405
August 29, 2025	24.98	23.67	23.67	24.98	23.55	33,419
August 28, 2025	25.4	24.49	24.49	25.4	23.8	26,143
August 26, 2025	24	24.7	24.7	25.45	23.6	83,197
August 25, 2025	22.98	24.14	24.14	26.95	22.74	531,476
August 22, 2025	23.78	22.46	22.46	24.05	22.35	104,893
August 21, 2025	24.39	23.71	23.71	24.39	23.55	14,341
August 20, 2025	24.01	23.93	23.93	24.91	23.56	33,299
August 19, 2025	23.9	24.69	24.69	24.95	23.9	13,843
August 18, 2025	25.99	24.12	24.12	25.99	23.6	17,527
August 14, 2025	25.43	25.26	25.26	25.43	24.54	14,475
August 13, 2025	25.44	24.81	24.81	25.44	24.03	82,477
August 12, 2025	24	23.88	23.88	25.18	23.6	16,043
August 11, 2025	24.2	24.39	24.39	25	23.1	24,216
August 08, 2025	23.51	23.42	23.42	24.39	23.03	14,893
August 07, 2025	23.86	23.06	23.06	25.84	22.4	32,265
August 06, 2025	25.48	23.79	23.79	25.48	23.58	23,512
August 05, 2025	25.9	24.98	24.98	26.09	24.46	15,588
August 04, 2025	26.3	25.12	25.12	26.37	24.5	43,215
August 01, 2025	24.89	25.09	25.09	25.5	23.61	49,848
July 31, 2025	24	24.26	24.26	24.5	23.7	10,230
July 30, 2025	23.51	23.79	23.79	24.64	23.4	11,346
July 29, 2025	24.29	23.8	23.8	24.3	23.15	25,028
July 28, 2025	25	24.57	24.57	25.34	24.3	4,393
July 25, 2025	23.93	25	25	25.2	23.2	25,831
July 24, 2025	23.15	23.92	23.92	24.5	23.1	19,126
July 23, 2025	24.91	23.61	23.61	24.96	23.1	19,328
July 22, 2025	24.99	24.41	24.41	25.47	24.11	34,104
July 21, 2025	25.16	24.29	24.29	25.4	24.01	25,607
July 18, 2025	24.83	24.54	24.54	25.5	23.5	51,168
July 17, 2025	24.81	25.15	25.15	25.99	24.13	69,012
July 16, 2025	24.98	23.88	23.88	24.98	23.51	36,528
July 15, 2025	25.99	24.43	24.43	26.59	24.25	71,626
July 14, 2025	22.3	25.68	25.68	25.68	22.3	81,428
July 11, 2025	24.33	23.35	23.35	24.33	22.9	3,627
July 10, 2025	22.62	23.74	23.74	24.4	22.62	6,757
July 09, 2025	24	23.34	23.34	24	22.75	15,880
July 08, 2025	24.45	23.29	23.29	24.45	23	12,176
July 07, 2025	23.89	23.42	23.42	24.1	23.06	13,719
July 04, 2025	24.5	23.89	23.89	24.5	23.6	20,437
July 03, 2025	23.8	24.01	24.01	24.99	23.8	6,916
July 02, 2025	24.7	24.47	24.47	24.8	23.54	12,204
July 01, 2025	24.95	24.1	24.1	25.33	23.9	7,759
June 30, 2025	25.77	24.72	24.72	25.88	24.5	22,664
June 27, 2025	25.48	25.15	25.15	25.7	24.41	35,148
June 26, 2025	25.8	25.48	25.48	26.41	24.71	6,595
June 25, 2025	25.43	25.3	25.3	26.45	25	30,364
June 24, 2025	25.2	25.43	25.43	26.6	25.2	13,925
June 23, 2025	25.8	25.64	25.64	27.6	25.2	41,431
June 20, 2025	25.8	26.38	26.38	26.9	24.5	19,958
June 19, 2025	25.8	25.63	25.63	25.99	25	46,139
June 18, 2025	24.49	24.76	24.76	24.76	23.01	40,674
June 17, 2025	24.53	23.59	23.59	24.53	23	9,083
June 16, 2025	22.85	24.05	24.05	25	22.85	12,094
June 13, 2025	23.8	23.83	23.83	24.8	23.26	4,694
June 12, 2025	23.05	24.29	24.29	24.87	23.05	18,346

SecureKloud Technologies Limited (SECURKLOUD.NS) NSE