SecureKloud Technologies Limited SECURKLOUD

NSE · India · Technology Services

INR 16.95+0.34 (+2.05%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 16.77	+0.96%	INR 17.00	INR 17.00	INR 16.20	5.13K
2026-09-30	INR 16.61	-2.64%	INR 17.05	INR 17.16	INR 16.45	17.16K
2026-09-29	INR 17.06	-0.47%	INR 17.44	INR 17.44	INR 16.62	23.46K
2026-09-28	INR 17.14	+0.23%	INR 17.05	INR 17.60	INR 16.70	26.07K
2026-09-25	INR 17.10	+2.27%	INR 16.31	INR 17.13	INR 16.31	10.09K
2026-09-24	INR 16.72	+0.66%	INR 16.69	INR 17.08	INR 16.43	28.85K
2026-09-23	INR 16.61	-1.42%	INR 16.90	INR 17.29	INR 16.51	10.59K
2026-09-22	INR 16.85	0.00%	INR 17.00	INR 17.00	INR 16.57	4.94K
2026-09-21	INR 16.85	+0.06%	INR 16.84	INR 17.24	INR 16.55	9.69K
2026-09-18	INR 16.84	-1.92%	INR 17.00	INR 17.20	INR 16.70	5.43K
2026-09-17	INR 17.17	+0.64%	INR 16.60	INR 17.44	INR 16.60	14.29K
2026-09-16	INR 17.06	+1.67%	INR 16.89	INR 17.50	INR 16.20	58.00K
2026-09-15	INR 16.78	+1.64%	INR 16.18	INR 16.99	INR 16.18	31.64K
2026-09-11	INR 16.51	-2.42%	INR 16.51	INR 17.10	INR 15.60	79.80K
2026-09-10	INR 16.92	-0.24%	INR 17.00	INR 17.19	INR 16.70	6.28K
2026-09-09	INR 16.96	-0.18%	INR 17.40	INR 17.40	INR 16.50	12.90K
2026-09-08	INR 16.99	-0.76%	INR 17.49	INR 17.49	INR 16.70	17.02K
2026-09-07	INR 17.12	+0.65%	INR 17.05	INR 17.50	INR 16.60	9.35K
2026-09-04	INR 17.01	-2.30%	INR 17.58	INR 17.80	INR 16.98	24.26K
2026-09-03	INR 17.41	+0.35%	INR 17.30	INR 18.10	INR 17.00	17.19K
2026-09-02	INR 17.35	+0.12%	INR 17.83	INR 17.83	INR 17.10	4.67K
2026-09-01	INR 17.33	-1.03%	INR 17.68	INR 18.10	INR 17.25	22.50K
2026-08-31	INR 17.51	+0.63%	INR 17.35	INR 18.15	INR 17.06	25.33K
2026-08-28	INR 17.40	-2.25%	INR 18.18	INR 18.18	INR 17.21	11.77K
2026-08-27	INR 17.80	+0.17%	INR 18.00	INR 18.00	INR 17.45	6.30K
2026-08-26	INR 17.77	-0.11%	INR 18.05	INR 19.28	INR 17.50	24.42K
2026-08-25	INR 17.79	-0.95%	INR 18.18	INR 18.18	INR 16.64	18.86K
2026-08-24	INR 17.96	+1.58%	INR 18.29	INR 19.24	INR 17.68	20.31K
2026-08-21	INR 17.68	-3.07%	INR 18.20	INR 18.20	INR 17.41	28.60K
2026-08-20	INR 18.24	+2.18%	INR 17.85	INR 18.35	INR 17.50	11.81K
2026-08-19	INR 17.85	-1.27%	INR 18.00	INR 18.30	INR 17.75	12.75K
2026-08-18	INR 18.08	+0.89%	INR 18.20	INR 18.58	INR 17.36	11.29K
2026-08-17	INR 17.92	-1.86%	INR 18.25	INR 18.69	INR 17.87	11.59K
2026-08-14	INR 18.26	-1.46%	INR 18.90	INR 18.90	INR 18.02	16.85K
2026-08-13	INR 18.53	-0.59%	INR 18.70	INR 19.12	INR 18.16	5.18K
2026-08-12	INR 18.64	-2.10%	INR 19.30	INR 19.50	INR 17.65	12.15K
2026-08-11	INR 19.04	-1.91%	INR 19.49	INR 19.50	INR 18.68	11.87K
2026-08-10	INR 19.41	-0.05%	INR 19.66	INR 19.75	INR 18.53	39.17K
2026-08-07	INR 19.42	+5.09%	INR 18.48	INR 19.95	INR 18.05	52.14K
2026-08-06	INR 18.48	+0.33%	INR 18.33	INR 18.55	INR 17.82	3.93K
2026-08-05	INR 18.42	+0.77%	INR 18.20	INR 18.50	INR 18.05	18.47K
2026-08-04	INR 18.28	+2.52%	INR 18.00	INR 18.30	INR 17.42	11.46K
2026-08-03	INR 17.83	-1.33%	INR 18.00	INR 18.00	INR 17.52	14.68K
2026-07-31	INR 18.07	+3.26%	INR 17.59	INR 18.60	INR 17.05	8.58K
2026-07-30	INR 17.50	-2.13%	INR 17.51	INR 18.00	INR 17.50	13.98K
2026-07-29	INR 17.88	-0.22%	INR 18.20	INR 18.20	INR 17.41	3.86K
2026-07-28	INR 17.92	+2.34%	INR 17.93	INR 18.00	INR 17.57	3.93K
2026-07-27	INR 17.51	+0.23%	INR 18.45	INR 18.45	INR 17.21	26.70K
2026-07-24	INR 17.47	-1.36%	INR 17.65	INR 17.99	INR 16.82	28.67K
2026-07-23	INR 17.71	-0.95%	INR 18.45	INR 18.45	INR 17.51	13.01K
2026-07-22	INR 17.88	+1.65%	INR 17.67	INR 18.45	INR 17.30	5.35K
2026-07-21	INR 17.59	-0.34%	INR 17.65	INR 18.44	INR 17.40	19.60K
2026-07-20	INR 17.65	-2.81%	INR 18.69	INR 18.69	INR 17.52	23.69K
2026-07-17	INR 18.16	-1.04%	INR 18.47	INR 18.56	INR 17.81	12.55K
2026-07-16	INR 18.35	+1.66%	INR 18.05	INR 18.59	INR 18.05	3.15K
2026-07-15	INR 18.05	-2.90%	INR 19.25	INR 19.25	INR 17.35	17.99K
2026-07-14	INR 18.59	-1.54%	INR 18.70	INR 18.89	INR 18.19	14.63K
2026-07-13	INR 18.88	+0.21%	INR 19.30	INR 19.30	INR 18.25	6.89K
2026-07-10	INR 18.84	+1.07%	INR 18.05	INR 19.95	INR 18.05	11.40K
2026-07-09	INR 18.64	+3.04%	INR 18.99	INR 18.99	INR 17.79	14.03K
2026-07-08	INR 18.09	-2.48%	INR 18.70	INR 18.70	INR 17.91	7.13K
2026-07-07	INR 18.55	+3.86%	INR 18.26	INR 18.87	INR 16.80	10.76K
2026-07-06	INR 17.86	-3.56%	INR 19.70	INR 19.70	INR 16.71	58.42K
2026-07-03	INR 18.52	-2.68%	INR 19.58	INR 19.58	INR 17.80	29.70K
2026-07-02	INR 19.03	+1.55%	INR 19.47	INR 19.47	INR 18.20	9.22K
2026-07-01	INR 18.74	-1.32%	INR 19.69	INR 19.69	INR 18.40	14.37K
2026-06-30	INR 18.99	-0.05%	INR 19.47	INR 19.70	INR 18.90	10.11K
2026-06-29	INR 19.00	-0.05%	INR 19.01	INR 19.69	INR 18.50	8.24K
2026-06-26	INR 19.01	0.00%	INR 19.01	INR 19.01	INR 19.01	0
2026-06-25	INR 19.01	-0.37%	INR 19.55	INR 19.55	INR 18.60	49.81K
2026-06-24	INR 19.08	-0.88%	INR 19.67	INR 19.67	INR 18.67	9.88K
2026-06-23	INR 19.25	+1.16%	INR 18.55	INR 19.94	INR 18.55	13.62K
2026-06-22	INR 19.03	-1.65%	INR 19.40	INR 19.40	INR 18.52	57.32K
2026-06-19	INR 19.35	+0.52%	INR 19.74	INR 19.74	INR 18.46	17.69K
2026-06-18	INR 19.25	+1.64%	INR 19.78	INR 19.78	INR 18.50	10.10K
2026-06-17	INR 18.94	-1.51%	INR 19.65	INR 19.81	INR 18.30	7.28K
2026-06-16	INR 19.23	+1.16%	INR 19.99	INR 19.99	INR 19.03	6.11K
2026-06-15	INR 19.01	-1.04%	INR 19.21	INR 20.65	INR 19.00	35.55K
2026-06-12	INR 19.21	-3.18%	INR 20.70	INR 20.70	INR 18.90	26.61K
2026-06-11	INR 19.84	-2.79%	INR 20.50	INR 20.77	INR 19.80	11.59K
2026-06-10	INR 20.41	-0.39%	INR 20.99	INR 21.00	INR 19.95	10.89K
2026-06-09	INR 20.49	+1.49%	INR 20.69	INR 20.79	INR 19.95	4.60K
2026-06-08	INR 20.19	-2.51%	INR 20.70	INR 20.70	INR 19.50	11.35K
2026-06-05	INR 20.71	+4.44%	INR 20.35	INR 21.35	INR 20.05	34.57K
2026-06-04	INR 19.83	+1.28%	INR 19.97	INR 19.97	INR 19.06	6.89K
2026-06-03	INR 19.58	-2.25%	INR 20.85	INR 20.85	INR 19.15	24.57K
2026-06-02	INR 20.03	+1.06%	INR 19.91	INR 20.48	INR 19.00	19.32K
2026-06-01	INR 19.82	-4.80%	INR 20.82	INR 21.25	INR 19.78	43.42K
2026-05-29	INR 20.82	+1.56%	INR 21.24	INR 21.29	INR 19.80	12.33K
2026-05-28	INR 20.50	0.00%	INR 20.50	INR 20.50	INR 20.50	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 16.77	+0.96%	INR 17.00	INR 17.00	INR 16.20	5.13K
2026-09-30	INR 16.61	-2.64%	INR 17.05	INR 17.16	INR 16.45	17.16K
2026-09-29	INR 17.06	-0.47%	INR 17.44	INR 17.44	INR 16.62	23.46K
2026-09-28	INR 17.14	+0.23%	INR 17.05	INR 17.60	INR 16.70	26.07K
2026-09-25	INR 17.10	+2.27%	INR 16.31	INR 17.13	INR 16.31	10.09K
2026-09-24	INR 16.72	+0.66%	INR 16.69	INR 17.08	INR 16.43	28.85K
2026-09-23	INR 16.61	-1.42%	INR 16.90	INR 17.29	INR 16.51	10.59K
2026-09-22	INR 16.85	0.00%	INR 17.00	INR 17.00	INR 16.57	4.94K
2026-09-21	INR 16.85	+0.06%	INR 16.84	INR 17.24	INR 16.55	9.69K
2026-09-18	INR 16.84	-1.92%	INR 17.00	INR 17.20	INR 16.70	5.43K
2026-09-17	INR 17.17	+0.64%	INR 16.60	INR 17.44	INR 16.60	14.29K
2026-09-16	INR 17.06	+1.67%	INR 16.89	INR 17.50	INR 16.20	58.00K
2026-09-15	INR 16.78	+1.64%	INR 16.18	INR 16.99	INR 16.18	31.64K
2026-09-11	INR 16.51	-2.42%	INR 16.51	INR 17.10	INR 15.60	79.80K
2026-09-10	INR 16.92	-0.24%	INR 17.00	INR 17.19	INR 16.70	6.28K
2026-09-09	INR 16.96	-0.18%	INR 17.40	INR 17.40	INR 16.50	12.90K
2026-09-08	INR 16.99	-0.76%	INR 17.49	INR 17.49	INR 16.70	17.02K
2026-09-07	INR 17.12	+0.65%	INR 17.05	INR 17.50	INR 16.60	9.35K
2026-09-04	INR 17.01	-2.30%	INR 17.58	INR 17.80	INR 16.98	24.26K
2026-09-03	INR 17.41	+0.35%	INR 17.30	INR 18.10	INR 17.00	17.19K
2026-09-02	INR 17.35	+0.12%	INR 17.83	INR 17.83	INR 17.10	4.67K
2026-09-01	INR 17.33	-1.03%	INR 17.68	INR 18.10	INR 17.25	22.50K
2026-08-31	INR 17.51	+0.63%	INR 17.35	INR 18.15	INR 17.06	25.33K
2026-08-28	INR 17.40	-2.25%	INR 18.18	INR 18.18	INR 17.21	11.77K
2026-08-27	INR 17.80	+0.17%	INR 18.00	INR 18.00	INR 17.45	6.30K
2026-08-26	INR 17.77	-0.11%	INR 18.05	INR 19.28	INR 17.50	24.42K
2026-08-25	INR 17.79	-0.95%	INR 18.18	INR 18.18	INR 16.64	18.86K
2026-08-24	INR 17.96	+1.58%	INR 18.29	INR 19.24	INR 17.68	20.31K
2026-08-21	INR 17.68	-3.07%	INR 18.20	INR 18.20	INR 17.41	28.60K
2026-08-20	INR 18.24	+2.18%	INR 17.85	INR 18.35	INR 17.50	11.81K
2026-08-19	INR 17.85	-1.27%	INR 18.00	INR 18.30	INR 17.75	12.75K
2026-08-18	INR 18.08	+0.89%	INR 18.20	INR 18.58	INR 17.36	11.29K
2026-08-17	INR 17.92	-1.86%	INR 18.25	INR 18.69	INR 17.87	11.59K
2026-08-14	INR 18.26	-1.46%	INR 18.90	INR 18.90	INR 18.02	16.85K
2026-08-13	INR 18.53	-0.59%	INR 18.70	INR 19.12	INR 18.16	5.18K
2026-08-12	INR 18.64	-2.10%	INR 19.30	INR 19.50	INR 17.65	12.15K
2026-08-11	INR 19.04	-1.91%	INR 19.49	INR 19.50	INR 18.68	11.87K
2026-08-10	INR 19.41	-0.05%	INR 19.66	INR 19.75	INR 18.53	39.17K
2026-08-07	INR 19.42	+5.09%	INR 18.48	INR 19.95	INR 18.05	52.14K
2026-08-06	INR 18.48	+0.33%	INR 18.33	INR 18.55	INR 17.82	3.93K
2026-08-05	INR 18.42	+0.77%	INR 18.20	INR 18.50	INR 18.05	18.47K
2026-08-04	INR 18.28	+2.52%	INR 18.00	INR 18.30	INR 17.42	11.46K
2026-08-03	INR 17.83	-1.33%	INR 18.00	INR 18.00	INR 17.52	14.68K
2026-07-31	INR 18.07	+3.26%	INR 17.59	INR 18.60	INR 17.05	8.58K
2026-07-30	INR 17.50	-2.13%	INR 17.51	INR 18.00	INR 17.50	13.98K
2026-07-29	INR 17.88	-0.22%	INR 18.20	INR 18.20	INR 17.41	3.86K
2026-07-28	INR 17.92	+2.34%	INR 17.93	INR 18.00	INR 17.57	3.93K
2026-07-27	INR 17.51	+0.23%	INR 18.45	INR 18.45	INR 17.21	26.70K
2026-07-24	INR 17.47	-1.36%	INR 17.65	INR 17.99	INR 16.82	28.67K
2026-07-23	INR 17.71	-0.95%	INR 18.45	INR 18.45	INR 17.51	13.01K
2026-07-22	INR 17.88	+1.65%	INR 17.67	INR 18.45	INR 17.30	5.35K
2026-07-21	INR 17.59	-0.34%	INR 17.65	INR 18.44	INR 17.40	19.60K
2026-07-20	INR 17.65	-2.81%	INR 18.69	INR 18.69	INR 17.52	23.69K
2026-07-17	INR 18.16	-1.04%	INR 18.47	INR 18.56	INR 17.81	12.55K
2026-07-16	INR 18.35	+1.66%	INR 18.05	INR 18.59	INR 18.05	3.15K
2026-07-15	INR 18.05	-2.90%	INR 19.25	INR 19.25	INR 17.35	17.99K
2026-07-14	INR 18.59	-1.54%	INR 18.70	INR 18.89	INR 18.19	14.63K
2026-07-13	INR 18.88	+0.21%	INR 19.30	INR 19.30	INR 18.25	6.89K
2026-07-10	INR 18.84	+1.07%	INR 18.05	INR 19.95	INR 18.05	11.40K
2026-07-09	INR 18.64	+3.04%	INR 18.99	INR 18.99	INR 17.79	14.03K
2026-07-08	INR 18.09	-2.48%	INR 18.70	INR 18.70	INR 17.91	7.13K
2026-07-07	INR 18.55	+3.86%	INR 18.26	INR 18.87	INR 16.80	10.76K
2026-07-06	INR 17.86	-3.56%	INR 19.70	INR 19.70	INR 16.71	58.42K
2026-07-03	INR 18.52	-2.68%	INR 19.58	INR 19.58	INR 17.80	29.70K
2026-07-02	INR 19.03	+1.55%	INR 19.47	INR 19.47	INR 18.20	9.22K
2026-07-01	INR 18.74	-1.32%	INR 19.69	INR 19.69	INR 18.40	14.37K
2026-06-30	INR 18.99	-0.05%	INR 19.47	INR 19.70	INR 18.90	10.11K
2026-06-29	INR 19.00	-0.05%	INR 19.01	INR 19.69	INR 18.50	8.24K
2026-06-26	INR 19.01	0.00%	INR 19.01	INR 19.01	INR 19.01	0
2026-06-25	INR 19.01	-0.37%	INR 19.55	INR 19.55	INR 18.60	49.81K
2026-06-24	INR 19.08	-0.88%	INR 19.67	INR 19.67	INR 18.67	9.88K
2026-06-23	INR 19.25	+1.16%	INR 18.55	INR 19.94	INR 18.55	13.62K
2026-06-22	INR 19.03	-1.65%	INR 19.40	INR 19.40	INR 18.52	57.32K
2026-06-19	INR 19.35	+0.52%	INR 19.74	INR 19.74	INR 18.46	17.69K
2026-06-18	INR 19.25	+1.64%	INR 19.78	INR 19.78	INR 18.50	10.10K
2026-06-17	INR 18.94	-1.51%	INR 19.65	INR 19.81	INR 18.30	7.28K
2026-06-16	INR 19.23	+1.16%	INR 19.99	INR 19.99	INR 19.03	6.11K
2026-06-15	INR 19.01	-1.04%	INR 19.21	INR 20.65	INR 19.00	35.55K
2026-06-12	INR 19.21	-3.18%	INR 20.70	INR 20.70	INR 18.90	26.61K
2026-06-11	INR 19.84	-2.79%	INR 20.50	INR 20.77	INR 19.80	11.59K
2026-06-10	INR 20.41	-0.39%	INR 20.99	INR 21.00	INR 19.95	10.89K
2026-06-09	INR 20.49	+1.49%	INR 20.69	INR 20.79	INR 19.95	4.60K
2026-06-08	INR 20.19	-2.51%	INR 20.70	INR 20.70	INR 19.50	11.35K
2026-06-05	INR 20.71	+4.44%	INR 20.35	INR 21.35	INR 20.05	34.57K
2026-06-04	INR 19.83	+1.28%	INR 19.97	INR 19.97	INR 19.06	6.89K
2026-06-03	INR 19.58	-2.25%	INR 20.85	INR 20.85	INR 19.15	24.57K
2026-06-02	INR 20.03	+1.06%	INR 19.91	INR 20.48	INR 19.00	19.32K
2026-06-01	INR 19.82	-4.80%	INR 20.82	INR 21.25	INR 19.78	43.42K
2026-05-29	INR 20.82	+1.56%	INR 21.24	INR 21.29	INR 19.80	12.33K
2026-05-28	INR 20.50	0.00%	INR 20.50	INR 20.50	INR 20.50	0