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 |
| Apr 01, 2024 | ₹37.97 | ₹38.47 | ₹37.97 | ₹38.47 | 1 303 |
| Mar 28, 2024 | ₹38.40 | ₹40.01 | ₹36.21 | ₹36.64 | 20 281 |
| Mar 27, 2024 | ₹40.55 | ₹41.70 | ₹38.04 | ₹38.11 | 127 904 |
| Mar 26, 2024 | ₹41.52 | ₹42.50 | ₹39.45 | ₹40.04 | 17 439 |
| Mar 22, 2024 | ₹44.80 | ₹44.80 | ₹41.05 | ₹41.52 | 18 448 |
| Mar 21, 2024 | ₹43.65 | ₹44.85 | ₹42.50 | ₹43.16 | 12 955 |
| Mar 20, 2024 | ₹43.65 | ₹44.90 | ₹43.61 | ₹43.62 | 5 783 |
| Mar 19, 2024 | ₹47.50 | ₹47.50 | ₹44.00 | ₹45.90 | 7 773 |
| Mar 18, 2024 | ₹44.00 | ₹45.60 | ₹44.00 | ₹45.27 | 2 980 |
| Mar 15, 2024 | ₹46.00 | ₹46.00 | ₹43.28 | ₹43.85 | 19 051 |
| Mar 14, 2024 | ₹42.88 | ₹45.80 | ₹42.88 | ₹45.55 | 20 062 |
| Mar 13, 2024 | ₹48.89 | ₹48.89 | ₹45.13 | ₹45.13 | 14 112 |
| Mar 12, 2024 | ₹48.50 | ₹50.70 | ₹47.26 | ₹47.50 | 4 009 |
| Mar 11, 2024 | ₹53.55 | ₹53.55 | ₹49.63 | ₹49.74 | 3 511 |
| Mar 07, 2024 | ₹52.01 | ₹56.00 | ₹51.84 | ₹52.24 | 6 582 |
| Mar 06, 2024 | ₹57.50 | ₹57.50 | ₹53.58 | ₹54.56 | 4 057 |
| Mar 05, 2024 | ₹58.00 | ₹58.00 | ₹55.54 | ₹56.40 | 2 958 |
| Mar 04, 2024 | ₹57.50 | ₹62.00 | ₹57.50 | ₹58.03 | 1 869 |
| Mar 01, 2024 | ₹58.59 | ₹59.90 | ₹57.01 | ₹57.49 | 2 190 |
| Feb 29, 2024 | ₹59.40 | ₹59.40 | ₹56.06 | ₹57.26 | 4 702 |
| Feb 28, 2024 | ₹61.98 | ₹61.98 | ₹58.80 | ₹58.80 | 5 276 |
| Feb 27, 2024 | ₹61.99 | ₹63.45 | ₹58.10 | ₹61.89 | 5 664 |
| Feb 26, 2024 | ₹63.46 | ₹65.25 | ₹60.30 | ₹60.76 | 4 971 |
| Feb 23, 2024 | ₹63.49 | ₹65.80 | ₹62.50 | ₹63.46 | 1 772 |
| Feb 22, 2024 | ₹61.98 | ₹64.00 | ₹59.00 | ₹63.48 | 5 973 |
