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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SecureKloud Technologies Limited (SECURKLOUD.NS) NSE