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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SecureKloud Technologies Limited (SECURKLOUD.NS) NSE