SecureKloud Technologies Limited (SECURKLOUD.NS) NSE
21.08
-1.52(-6.73%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
21.08
-1.52(-6.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 22.41 | 21.08 | 21.08 | 22.5 | 20.9 | 70,051 |
| March 12, 2026 | 22 | 22.6 | 22.6 | 22.94 | 21.99 | 47,889 |
| March 11, 2026 | 23.73 | 22.51 | 22.51 | 23.73 | 22.05 | 67,058 |
| March 10, 2026 | 21.8 | 21.94 | 21.94 | 21.95 | 20.45 | 83,811 |
| March 09, 2026 | 21 | 20.05 | 20.05 | 21.69 | 19.5 | 16,123 |
| March 06, 2026 | 22.05 | 20.99 | 20.99 | 22.7 | 20.4 | 24,087 |
| March 05, 2026 | 22 | 22.05 | 22.05 | 22.5 | 20.91 | 46,121 |
| March 02, 2026 | 22.7 | 20.98 | 20.98 | 22.7 | 20.7 | 11,253 |
| February 27, 2026 | 23.37 | 22.5 | 22.5 | 23.37 | 21.6 | 9,450 |
| February 26, 2026 | 20.85 | 22.27 | 22.27 | 22.39 | 20.85 | 10,371 |
| February 25, 2026 | 22.5 | 21.64 | 21.64 | 22.5 | 21.11 | 15,831 |
| February 24, 2026 | 22.2 | 21.81 | 21.81 | 22.79 | 21.6 | 8,753 |
| February 23, 2026 | 22.95 | 22.31 | 22.31 | 22.95 | 22.05 | 16,915 |
| February 20, 2026 | 21.29 | 22.38 | 0 | 22.38 | 21.29 | 33,932 |
| February 19, 2026 | 22.7 | 21.32 | 0 | 22.7 | 20.61 | 10,534 |
| February 18, 2026 | 21.85 | 21.67 | 0 | 22 | 21.3 | 14,200 |
| February 17, 2026 | 22.07 | 21.85 | 0 | 22.85 | 21.26 | 6,236 |
| February 16, 2026 | 23.2 | 22.07 | 0 | 23.2 | 21.67 | 4,413 |
| February 13, 2026 | 21.99 | 22.23 | 0 | 22.59 | 21.45 | 11,401 |
| February 12, 2026 | 21.6 | 22.3 | 0 | 22.75 | 21.25 | 17,651 |
| February 11, 2026 | 21.8 | 22.18 | 0 | 22.75 | 21.5 | 15,557 |
| February 10, 2026 | 21.55 | 21.8 | 0 | 22.38 | 21.55 | 10,759 |
| February 09, 2026 | 22.29 | 22.1 | 0 | 22.29 | 21.06 | 8,241 |
| February 06, 2026 | 22.49 | 21.76 | 0 | 22.55 | 21.31 | 21,512 |
| February 05, 2026 | 22.99 | 22.42 | 0 | 23.49 | 21.7 | 31,861 |
| February 04, 2026 | 23.64 | 22.61 | 0 | 23.64 | 22.48 | 22,131 |
| February 03, 2026 | 23.1 | 23.65 | 0 | 23.78 | 22 | 22,212 |
| February 02, 2026 | 22 | 22.65 | 0 | 23.21 | 21.75 | 9,726 |
| February 01, 2026 | 21.38 | 22.11 | 0 | 22.39 | 21.1 | 6,457 |
| January 30, 2026 | 22.74 | 21.38 | 0 | 22.74 | 21.1 | 12,962 |
| January 29, 2026 | 22.8 | 21.83 | 0 | 23 | 21.51 | 21,317 |
| January 28, 2026 | 22.89 | 22.6 | 0 | 22.89 | 22.02 | 21,099 |
| January 27, 2026 | 23 | 22.89 | 0 | 23.2 | 21.98 | 5,496 |
| January 23, 2026 | 22.74 | 22.85 | 0 | 23 | 21.55 | 5,047 |
| January 22, 2026 | 22.26 | 22.11 | 0 | 23.3 | 22 | 16,660 |
| January 21, 2026 | 23.3 | 22.26 | 0 | 24.45 | 22.23 | 18,249 |
| January 20, 2026 | 24.4 | 23.39 | 0 | 24.8 | 23.3 | 12,402 |
| January 19, 2026 | 24.35 | 24.02 | 0 | 24.97 | 23.7 | 13,321 |
| January 16, 2026 | 24.02 | 24.34 | 0 | 25.3 | 23.5 | 12,663 |
| January 14, 2026 | 24.48 | 24.59 | 0 | 25.21 | 23.95 | 7,009 |
| January 13, 2026 | 24.02 | 24.6 | 0 | 25.3 | 24.02 | 9,262 |
| January 12, 2026 | 24.73 | 24.67 | 0 | 25.5 | 23.75 | 19,710 |
| January 09, 2026 | 25.44 | 24.73 | 0 | 25.44 | 24.51 | 15,515 |
| January 08, 2026 | 24.8 | 24.63 | 0 | 25.99 | 24.51 | 11,576 |
| January 07, 2026 | 25.95 | 25.28 | 0 | 25.95 | 24.36 | 19,958 |
| January 06, 2026 | 25.89 | 25.04 | 0 | 25.89 | 24.76 | 8,437 |
| January 05, 2026 | 25.12 | 25.51 | 0 | 26.6 | 25 | 40,655 |
| January 02, 2026 | 25.8 | 26.04 | 0 | 26.5 | 25.41 | 24,767 |
| January 01, 2026 | 26.18 | 26.33 | 0 | 26.89 | 24.8 | 67,093 |
| December 31, 2025 | 25.45 | 26 | 0 | 26.19 | 25.07 | 82,933 |
| December 30, 2025 | 23.99 | 24.95 | 0 | 24.95 | 23.05 | 32,187 |
| December 29, 2025 | 24.22 | 23.77 | 0 | 24.37 | 23.5 | 18,894 |
| December 26, 2025 | 24.6 | 24.37 | 0 | 25.69 | 23.7 | 36,239 |
| December 24, 2025 | 26 | 24.9 | 0 | 26 | 24.5 | 16,599 |
| December 23, 2025 | 25.11 | 25.3 | 0 | 26.19 | 24.72 | 23,579 |
| December 22, 2025 | 25 | 25.11 | 0 | 25.11 | 24.03 | 37,789 |
| December 19, 2025 | 22.5 | 23.92 | 0 | 23.92 | 22.5 | 9,767 |
| December 18, 2025 | 22.78 | 22.79 | 0 | 24.25 | 22.75 | 5,301 |
| December 17, 2025 | 23.44 | 23.24 | 0 | 24.09 | 22.2 | 29,568 |
| December 16, 2025 | 24.67 | 23.33 | 0 | 24.67 | 23.32 | 29,074 |