SecureKloud Technologies Limited (BOM:512161)
India
· Delayed Price · Currency is INR 20.10
-1.29 (-6.03%)
At close: Mar 9, 2026
SecureKloud Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.50 | 21.19 | 19.95 | 20.10 | 20.10 | -6.03% | 10,971 |
| Mar 6, 2026 | 22.59 | 22.60 | 21.00 | 21.39 | 21.39 | -3.47% | 7,990 |
| Mar 5, 2026 | 21.90 | 22.39 | 21.04 | 22.16 | 22.16 | 0.86% | 3,636 |
| Mar 4, 2026 | 21.00 | 22.28 | 20.86 | 21.97 | 21.97 | 5.37% | 7,143 |
| Mar 2, 2026 | 22.85 | 22.85 | 20.62 | 20.85 | 20.85 | -5.57% | 5,422 |
| Feb 27, 2026 | 22.40 | 23.09 | 21.40 | 22.08 | 22.08 | -1.43% | 5,805 |
| Feb 26, 2026 | 22.47 | 22.47 | 21.00 | 22.40 | 22.40 | 4.67% | 1,454 |
| Feb 25, 2026 | 21.80 | 21.85 | 21.40 | 21.40 | 21.40 | -4.89% | 1,205 |
| Feb 24, 2026 | 24.00 | 24.00 | 22.02 | 22.50 | 22.50 | -2.89% | 240 |
| Feb 23, 2026 | 21.30 | 23.19 | 21.30 | 23.17 | 23.17 | 4.89% | 338 |
| Feb 20, 2026 | 21.48 | 22.11 | 21.47 | 22.09 | 22.09 | 4.89% | 2,121 |
| Feb 19, 2026 | 22.50 | 22.70 | 21.01 | 21.06 | 21.06 | -4.27% | 2,293 |
| Feb 18, 2026 | 22.45 | 22.45 | 21.11 | 22.00 | 22.00 | - | 2,369 |
| Feb 17, 2026 | 23.31 | 23.31 | 21.81 | 22.00 | 22.00 | -2.22% | 297 |
| Feb 16, 2026 | 22.25 | 22.88 | 21.90 | 22.50 | 22.50 | -1.66% | 1,648 |
| Feb 13, 2026 | 23.00 | 23.00 | 21.43 | 22.88 | 22.88 | 2.37% | 3,295 |
| Feb 12, 2026 | 23.25 | 23.25 | 21.80 | 22.35 | 22.35 | 0.90% | 18 |
| Feb 11, 2026 | 21.63 | 22.70 | 21.33 | 22.15 | 22.15 | -0.18% | 322 |
| Feb 10, 2026 | 22.24 | 22.24 | 21.67 | 22.19 | 22.19 | 0.68% | 151 |
| Feb 9, 2026 | 21.32 | 22.25 | 21.20 | 22.04 | 22.04 | -0.72% | 2,544 |
| Feb 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.13% | 250 |
| Feb 5, 2026 | 23.75 | 23.75 | 22.14 | 22.23 | 22.23 | -4.59% | 1,001 |
| Feb 4, 2026 | 23.10 | 24.50 | 23.10 | 23.30 | 23.30 | -1.19% | 1,503 |
| Feb 3, 2026 | 23.75 | 23.75 | 21.60 | 23.58 | 23.58 | 4.20% | 4,852 |
| Feb 2, 2026 | 23.70 | 23.70 | 21.73 | 22.63 | 22.63 | 0.22% | 848 |
| Feb 1, 2026 | 21.45 | 22.90 | 21.45 | 22.58 | 22.58 | 2.59% | 7,642 |
| Jan 30, 2026 | 22.49 | 23.40 | 21.85 | 22.01 | 22.01 | -4.30% | 1,389 |
| Jan 29, 2026 | 23.09 | 24.00 | 22.51 | 23.00 | 23.00 | -2.91% | 1,920 |
| Jan 28, 2026 | 23.98 | 23.98 | 22.32 | 23.69 | 23.69 | 0.85% | 2,371 |
| Jan 27, 2026 | 22.73 | 23.86 | 21.67 | 23.49 | 23.49 | 3.34% | 731 |
| Jan 23, 2026 | 22.21 | 23.50 | 22.04 | 22.73 | 22.73 | -1.98% | 479 |
| Jan 22, 2026 | 22.99 | 24.39 | 22.77 | 23.19 | 23.19 | -3.21% | 3,680 |
| Jan 21, 2026 | 23.99 | 24.99 | 22.80 | 23.96 | 23.96 | -0.13% | 2,632 |
| Jan 20, 2026 | 23.51 | 24.49 | 23.50 | 23.99 | 23.99 | -0.66% | 2,640 |
| Jan 19, 2026 | 23.91 | 25.40 | 23.50 | 24.15 | 24.15 | -1.43% | 2,351 |
| Jan 16, 2026 | 25.00 | 25.00 | 24.04 | 24.50 | 24.50 | -1.41% | 1,551 |
| Jan 14, 2026 | 25.13 | 25.13 | 24.10 | 24.85 | 24.85 | 3.80% | 656 |
| Jan 13, 2026 | 25.27 | 25.27 | 23.80 | 23.94 | 23.94 | -1.20% | 1,148 |
| Jan 12, 2026 | 25.48 | 25.48 | 23.40 | 24.23 | 24.23 | -0.16% | 2,803 |
| Jan 9, 2026 | 24.05 | 25.75 | 24.05 | 24.27 | 24.27 | -3.08% | 754 |
| Jan 8, 2026 | 25.93 | 25.93 | 24.90 | 25.04 | 25.04 | -3.43% | 914 |
| Jan 7, 2026 | 25.22 | 26.00 | 24.72 | 25.93 | 25.93 | 0.78% | 144 |
| Jan 6, 2026 | 25.66 | 26.45 | 25.21 | 25.73 | 25.73 | -2.50% | 709 |
| Jan 5, 2026 | 26.82 | 26.82 | 24.85 | 26.39 | 26.39 | 0.96% | 10,657 |
| Jan 2, 2026 | 26.20 | 26.20 | 25.30 | 26.14 | 26.14 | -0.57% | 103 |
| Jan 1, 2026 | 26.85 | 26.85 | 25.00 | 26.29 | 26.29 | 1.39% | 1,798 |
| Dec 31, 2025 | 25.55 | 26.14 | 24.18 | 25.93 | 25.93 | 4.14% | 8,140 |
| Dec 30, 2025 | 24.50 | 24.91 | 24.49 | 24.90 | 24.90 | 4.93% | 3,032 |
| Dec 29, 2025 | 24.99 | 25.90 | 23.73 | 23.73 | 23.73 | -4.97% | 3,346 |
| Dec 26, 2025 | 24.90 | 25.88 | 24.12 | 24.97 | 24.97 | -1.62% | 874 |
| Dec 24, 2025 | 26.40 | 26.40 | 24.75 | 25.38 | 25.38 | -0.98% | 3,994 |
| Dec 23, 2025 | 25.11 | 25.99 | 24.82 | 25.63 | 25.63 | 1.46% | 600 |
| Dec 22, 2025 | 25.20 | 25.28 | 25.00 | 25.26 | 25.26 | 4.90% | 9,966 |
| Dec 19, 2025 | 24.55 | 24.55 | 23.92 | 24.08 | 24.08 | 2.91% | 987 |
| Dec 18, 2025 | 24.43 | 24.43 | 23.00 | 23.40 | 23.40 | 0.52% | 82 |
| Dec 17, 2025 | 23.07 | 24.22 | 23.07 | 23.28 | 23.28 | 0.91% | 529 |
| Dec 16, 2025 | 25.30 | 25.30 | 22.98 | 23.07 | 23.07 | -4.59% | 4,306 |
| Dec 15, 2025 | 24.50 | 25.38 | 24.12 | 24.18 | 24.18 | -4.73% | 3,085 |
| Dec 12, 2025 | 25.60 | 25.72 | 24.40 | 25.38 | 25.38 | -0.86% | 2,368 |
| Dec 11, 2025 | 26.47 | 26.47 | 24.80 | 25.60 | 25.60 | -0.08% | 5,453 |
| Dec 10, 2025 | 26.03 | 26.56 | 25.26 | 25.62 | 25.62 | 1.26% | 8,275 |
| Dec 9, 2025 | 25.44 | 25.80 | 24.72 | 25.30 | 25.30 | -0.55% | 3,899 |
| Dec 8, 2025 | 25.05 | 26.64 | 25.05 | 25.44 | 25.44 | 0.16% | 5,361 |
| Dec 5, 2025 | 25.69 | 25.69 | 24.38 | 25.40 | 25.40 | 1.44% | 401 |
| Dec 4, 2025 | 26.00 | 26.00 | 24.68 | 25.04 | 25.04 | -3.51% | 12,985 |
| Dec 3, 2025 | 25.70 | 25.95 | 24.31 | 25.95 | 25.95 | 4.98% | 20,246 |
| Dec 2, 2025 | 23.05 | 24.72 | 22.38 | 24.72 | 24.72 | 4.97% | 20,790 |
| Dec 1, 2025 | 22.78 | 24.89 | 22.77 | 23.55 | 23.55 | -1.71% | 9,966 |
| Nov 28, 2025 | 23.97 | 26.29 | 23.96 | 23.96 | 23.96 | -5.00% | 25,131 |
| Nov 27, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -4.97% | 287 |
| Nov 26, 2025 | 26.70 | 27.00 | 26.54 | 26.54 | 26.54 | -4.98% | 897 |
| Nov 25, 2025 | 28.10 | 30.00 | 27.29 | 27.93 | 27.93 | -2.75% | 15,030 |
| Nov 24, 2025 | 32.86 | 34.00 | 27.82 | 28.72 | 28.72 | -7.09% | 252,520 |
| Nov 21, 2025 | 29.40 | 30.91 | 29.39 | 30.91 | 30.91 | 10.00% | 72,246 |
| Nov 20, 2025 | 24.99 | 28.10 | 23.57 | 28.10 | 28.10 | 19.98% | 246,407 |
| Nov 19, 2025 | 21.00 | 23.42 | 21.00 | 23.42 | 23.42 | 19.98% | 64,377 |
| Nov 18, 2025 | 18.99 | 19.52 | 16.78 | 19.52 | 19.52 | 19.98% | 61,346 |
| Nov 17, 2025 | 19.76 | 19.76 | 16.13 | 16.27 | 16.27 | -13.09% | 28,863 |
| Nov 14, 2025 | 19.71 | 20.60 | 18.56 | 18.72 | 18.72 | -4.49% | 7,295 |
| Nov 13, 2025 | 19.97 | 20.24 | 19.03 | 19.60 | 19.60 | -0.25% | 655 |
| Nov 12, 2025 | 20.95 | 20.95 | 19.15 | 19.65 | 19.65 | -0.56% | 4,165 |
| Nov 11, 2025 | 19.35 | 20.80 | 18.97 | 19.76 | 19.76 | 1.86% | 281 |
| Nov 10, 2025 | 23.60 | 23.60 | 19.30 | 19.40 | 19.40 | -1.37% | 91 |
| Nov 7, 2025 | 20.43 | 20.43 | 19.37 | 19.67 | 19.67 | 1.55% | 776 |
| Nov 6, 2025 | 20.00 | 20.05 | 18.70 | 19.37 | 19.37 | -2.86% | 1,674 |
| Nov 4, 2025 | 20.52 | 20.52 | 19.89 | 19.94 | 19.94 | -1.77% | 135 |
| Nov 3, 2025 | 20.60 | 20.90 | 19.50 | 20.30 | 20.30 | -1.41% | 1,707 |
| Oct 31, 2025 | 20.42 | 20.71 | 19.90 | 20.59 | 20.59 | 1.93% | 85 |
| Oct 30, 2025 | 20.50 | 20.50 | 19.90 | 20.20 | 20.20 | -0.10% | 1,353 |
| Oct 29, 2025 | 20.55 | 20.55 | 19.85 | 20.22 | 20.22 | - | 1,713 |
| Oct 28, 2025 | 20.85 | 20.89 | 19.91 | 20.22 | 20.22 | -0.05% | 3,203 |
| Oct 27, 2025 | 20.06 | 21.49 | 20.06 | 20.23 | 20.23 | 0.40% | 10,491 |
| Oct 24, 2025 | 20.75 | 20.75 | 19.85 | 20.15 | 20.15 | -1.85% | 1,632 |
| Oct 23, 2025 | 20.39 | 20.61 | 19.99 | 20.53 | 20.53 | -0.82% | 1,337 |
| Oct 21, 2025 | 22.39 | 22.39 | 20.00 | 20.70 | 20.70 | -0.43% | 1,793 |
| Oct 20, 2025 | 20.25 | 21.28 | 19.90 | 20.79 | 20.79 | 1.71% | 664 |
| Oct 17, 2025 | 23.55 | 23.55 | 20.22 | 20.44 | 20.44 | 4.13% | 1,338 |
| Oct 16, 2025 | 19.59 | 21.69 | 19.10 | 19.63 | 19.63 | -0.41% | 3,185 |
| Oct 15, 2025 | 19.80 | 20.00 | 18.60 | 19.71 | 19.71 | 2.12% | 9,960 |
| Oct 14, 2025 | 19.79 | 20.52 | 18.80 | 19.30 | 19.30 | -2.43% | 7,199 |