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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.29	22.38	22.38	22.38	21.29	33,932
February 19, 2026	22.7	21.32	21.32	22.7	20.61	10,534
February 18, 2026	21.85	21.67	21.67	22	21.3	14,200
February 17, 2026	22.07	21.85	21.85	22.85	21.26	6,236
February 16, 2026	23.2	22.07	22.07	23.2	21.67	4,413
February 13, 2026	21.99	22.23	22.23	22.59	21.45	11,401
February 12, 2026	21.6	22.3	22.3	22.75	21.25	17,651
February 11, 2026	21.8	22.18	22.18	22.75	21.5	15,557
February 10, 2026	21.55	21.8	21.8	22.38	21.55	10,759
February 09, 2026	22.29	22.1	22.1	22.29	21.06	8,241
February 06, 2026	22.49	21.76	21.76	22.55	21.31	21,512
February 05, 2026	22.99	22.42	22.42	23.49	21.7	31,861
February 04, 2026	23.64	22.61	22.61	23.64	22.48	22,131
February 03, 2026	23.1	23.65	23.65	23.78	22	22,212
February 02, 2026	22	22.65	22.65	23.21	21.75	9,726
February 01, 2026	21.38	22.11	22.11	22.39	21.1	6,457
January 30, 2026	22.74	21.38	21.38	22.74	21.1	12,962
January 29, 2026	22.8	21.83	21.83	23	21.51	21,317
January 28, 2026	22.89	22.6	22.6	22.89	22.02	21,099
January 27, 2026	23	22.89	22.89	23.2	21.98	5,496
January 23, 2026	22.74	22.85	22.85	23	21.55	5,047
January 22, 2026	22.26	22.11	22.11	23.3	22	16,660
January 21, 2026	23.3	22.26	22.26	24.45	22.23	18,249
January 20, 2026	24.4	23.39	23.39	24.8	23.3	12,402
January 19, 2026	24.35	24.02	24.02	24.97	23.7	13,321
January 16, 2026	24.02	24.42	24.42	25.3	23.5	12,663
January 14, 2026	24.48	24.59	24.59	25.21	23.95	7,009
January 13, 2026	24.02	24.6	24.6	25.3	24.02	9,262
January 12, 2026	24.73	24.67	24.67	25.5	23.75	19,710
January 09, 2026	25.44	24.73	24.73	25.44	24.51	15,515
January 08, 2026	24.8	24.63	24.63	25.99	24.51	11,576
January 07, 2026	25.95	25.28	25.28	25.95	24.36	19,958
January 06, 2026	25.89	25.04	25.04	25.89	24.76	8,437
January 05, 2026	25.12	25.51	25.51	26.6	25	40,655
January 02, 2026	25.8	26.04	26.04	26.5	25.41	24,767
January 01, 2026	26.18	26.33	26.33	26.89	24.8	67,093
December 31, 2025	25.45	26	26	26.19	25.07	82,933
December 30, 2025	23.99	24.95	24.95	24.95	23.05	32,187
December 29, 2025	24.22	23.77	23.77	24.37	23.5	18,894
December 26, 2025	24.6	24.37	24.37	25.69	23.7	36,239
December 24, 2025	26	24.9	24.9	26	24.5	16,599
December 23, 2025	25.11	25.3	25.3	26.19	24.72	23,579
December 22, 2025	25	25.11	25.11	25.11	24.03	37,789
December 19, 2025	22.5	23.92	23.92	23.92	22.5	9,767
December 18, 2025	22.78	22.79	22.79	24.25	22.75	5,301
December 17, 2025	23.44	23.24	23.24	24.09	22.2	29,568
December 16, 2025	24.67	23.33	23.33	24.67	23.32	29,074
December 15, 2025	24.06	24.54	24.54	25.39	24	19,368
December 12, 2025	25	24.89	24.89	25.9	24.16	20,043
December 11, 2025	26.16	24.94	24.94	26.16	24.9	23,832
December 10, 2025	26.03	26.03	26.03	26.55	25.11	29,694
December 09, 2025	25.99	25.76	25.76	26	24.51	42,920
December 08, 2025	25.67	25.66	25.66	26.25	24.22	73,560
December 05, 2025	25.8	25.05	25.05	25.8	24.85	19,690
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

SecureKloud Technologies Limited (SECURKLOUD.NS) NSE