XBOM:SECURKLOUD
SECUREKLOUD TECHNOLOGIES LIMIT Stock Price (Quote)
₹43.80
-0.790 (-1.77%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹39.27 | ₹45.49 | Friday, 10th May 2024 SECURKLOUD.BO stock ended at ₹43.80. This is 1.77% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.37% from a day low at ₹43.80 to a day high of ₹44.40. |
| 90 days | ₹36.21 | ₹70.40 | |
| 52 weeks | ₹32.12 | ₹72.95 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | ₹36.40 | ₹36.40 | ₹34.20 | ₹34.30 | 4 491 |
| Jun 09, 2023 | ₹36.00 | ₹36.00 | ₹34.30 | ₹34.96 | 7 962 |
| Jun 08, 2023 | ₹35.50 | ₹36.00 | ₹34.50 | ₹34.63 | 7 633 |
| Jun 07, 2023 | ₹34.25 | ₹35.50 | ₹34.11 | ₹35.38 | 9 177 |
| Jun 06, 2023 | ₹35.39 | ₹35.39 | ₹34.10 | ₹34.86 | 10 948 |
| Jun 05, 2023 | ₹34.55 | ₹35.61 | ₹34.55 | ₹34.95 | 9 189 |
| Jun 02, 2023 | ₹35.50 | ₹35.99 | ₹34.80 | ₹35.37 | 12 366 |
| Jun 01, 2023 | ₹37.60 | ₹37.60 | ₹36.00 | ₹36.00 | 3 514 |
| May 31, 2023 | ₹36.95 | ₹36.99 | ₹35.75 | ₹35.90 | 7 477 |
| May 30, 2023 | ₹38.50 | ₹38.50 | ₹35.75 | ₹36.06 | 6 420 |
| May 29, 2023 | ₹38.80 | ₹38.80 | ₹37.10 | ₹37.54 | 7 109 |
| May 26, 2023 | ₹36.30 | ₹37.60 | ₹36.30 | ₹37.36 | 13 112 |
| May 25, 2023 | ₹36.50 | ₹36.63 | ₹35.80 | ₹36.37 | 4 741 |
| May 24, 2023 | ₹36.45 | ₹36.45 | ₹35.36 | ₹35.91 | 9 128 |
| May 23, 2023 | ₹36.90 | ₹37.00 | ₹34.85 | ₹35.28 | 9 123 |
| May 22, 2023 | ₹34.50 | ₹35.78 | ₹34.40 | ₹35.44 | 6 351 |
| May 19, 2023 | ₹36.90 | ₹36.90 | ₹33.56 | ₹34.17 | 9 980 |
| May 18, 2023 | ₹35.32 | ₹35.32 | ₹35.32 | ₹35.32 | 30 772 |
| May 17, 2023 | ₹37.00 | ₹37.17 | ₹37.00 | ₹37.17 | 16 219 |
| May 16, 2023 | ₹35.40 | ₹35.40 | ₹35.40 | ₹35.40 | 24 911 |
| May 15, 2023 | ₹33.72 | ₹33.72 | ₹33.72 | ₹33.72 | 38 178 |
| May 12, 2023 | ₹32.12 | ₹32.12 | ₹32.12 | ₹32.12 | 1 714 |
| May 11, 2023 | ₹32.30 | ₹32.30 | ₹32.30 | ₹32.30 | 4 685 |
| May 10, 2023 | ₹32.25 | ₹32.25 | ₹32.25 | ₹32.25 | 5 753 |
| May 09, 2023 | ₹32.55 | ₹32.55 | ₹32.55 | ₹32.55 | 3 702 |
