XBOM:SECURKLOUD
SECUREKLOUD TECHNOLOGIES LIMIT Stock Price (Quote)
₹41.68
-2.12 (-4.84%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹39.27 | ₹45.49 | Monday, 13th May 2024 SECURKLOUD.BO stock ended at ₹41.68. This is 4.84% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 8.15% from a day low at ₹41.61 to a day high of ₹45.00. |
| 90 days | ₹36.21 | ₹66.50 | |
| 52 weeks | ₹33.56 | ₹72.95 |
| Date | Open | High | Low | Close | Volume |
| Jan 13, 2022 | ₹137.95 | ₹140.10 | ₹135.00 | ₹136.35 | 3 396 |
| Jan 12, 2022 | ₹140.00 | ₹141.90 | ₹135.70 | ₹137.25 | 6 704 |
| Jan 11, 2022 | ₹140.50 | ₹140.50 | ₹136.00 | ₹137.45 | 28 243 |
| Jan 10, 2022 | ₹146.40 | ₹146.40 | ₹137.50 | ₹139.30 | 2 981 |
| Jan 07, 2022 | ₹139.05 | ₹142.95 | ₹139.05 | ₹140.15 | 16 512 |
| Jan 06, 2022 | ₹141.60 | ₹142.60 | ₹138.05 | ₹139.05 | 5 785 |
| Jan 05, 2022 | ₹142.55 | ₹142.75 | ₹138.00 | ₹138.90 | 5 064 |
| Jan 04, 2022 | ₹140.75 | ₹141.80 | ₹140.00 | ₹140.75 | 3 554 |
| Jan 03, 2022 | ₹140.70 | ₹143.25 | ₹140.70 | ₹141.15 | 3 906 |
| Dec 31, 2021 | ₹149.95 | ₹150.40 | ₹140.45 | ₹145.00 | 6 088 |
| Dec 30, 2021 | ₹138.00 | ₹144.10 | ₹137.90 | ₹144.10 | 4 441 |
| Dec 29, 2021 | ₹142.70 | ₹142.70 | ₹135.50 | ₹137.25 | 5 636 |
| Dec 28, 2021 | ₹140.55 | ₹142.75 | ₹138.00 | ₹139.30 | 4 895 |
| Dec 27, 2021 | ₹141.50 | ₹141.50 | ₹136.55 | ₹137.85 | 5 680 |
| Dec 24, 2021 | ₹142.20 | ₹144.25 | ₹138.45 | ₹139.65 | 4 332 |
| Dec 23, 2021 | ₹141.55 | ₹145.75 | ₹139.20 | ₹140.80 | 10 740 |
| Dec 22, 2021 | ₹141.00 | ₹145.45 | ₹136.95 | ₹140.00 | 7 419 |
| Dec 21, 2021 | ₹140.95 | ₹145.00 | ₹139.95 | ₹143.15 | 7 787 |
| Dec 20, 2021 | ₹144.90 | ₹147.95 | ₹141.55 | ₹141.55 | 5 072 |
| Dec 17, 2021 | ₹149.05 | ₹157.00 | ₹145.60 | ₹149.85 | 8 899 |
| Dec 16, 2021 | ₹157.35 | ₹160.55 | ₹148.40 | ₹149.55 | 14 181 |
| Dec 15, 2021 | ₹161.00 | ₹162.70 | ₹156.20 | ₹156.20 | 11 667 |
| Dec 14, 2021 | ₹176.00 | ₹176.30 | ₹164.40 | ₹164.40 | 15 351 |
| Dec 13, 2021 | ₹171.90 | ₹178.00 | ₹170.45 | ₹173.05 | 25 000 |
| Dec 10, 2021 | ₹169.80 | ₹169.90 | ₹160.55 | ₹165.40 | 30 310 |
