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 |
| Feb 21, 2024 | ₹62.10 | ₹62.90 | ₹60.70 | ₹61.01 | 10 198 |
| Feb 20, 2024 | ₹65.07 | ₹65.77 | ₹63.00 | ₹63.89 | 2 045 |
| Feb 19, 2024 | ₹64.05 | ₹66.50 | ₹61.50 | ₹64.48 | 6 544 |
| Feb 16, 2024 | ₹66.40 | ₹66.40 | ₹63.00 | ₹64.05 | 10 864 |
| Feb 15, 2024 | ₹60.00 | ₹65.15 | ₹60.00 | ₹63.87 | 4 666 |
| Feb 14, 2024 | ₹60.00 | ₹64.55 | ₹59.19 | ₹62.09 | 18 721 |
| Feb 13, 2024 | ₹65.57 | ₹65.57 | ₹62.30 | ₹62.30 | 12 511 |
| Feb 12, 2024 | ₹70.40 | ₹70.40 | ₹65.57 | ₹65.57 | 2 397 |
| Feb 09, 2024 | ₹72.00 | ₹72.95 | ₹66.55 | ₹69.02 | 60 486 |
| Feb 08, 2024 | ₹72.50 | ₹72.52 | ₹68.97 | ₹70.05 | 31 586 |
| Feb 07, 2024 | ₹69.07 | ₹69.07 | ₹67.90 | ₹69.07 | 6 106 |
| Feb 06, 2024 | ₹65.60 | ₹65.79 | ₹61.00 | ₹65.79 | 20 333 |
| Feb 05, 2024 | ₹62.66 | ₹62.66 | ₹61.00 | ₹62.66 | 9 712 |
| Feb 02, 2024 | ₹56.01 | ₹59.68 | ₹56.01 | ₹59.68 | 11 517 |
| Feb 01, 2024 | ₹60.00 | ₹60.00 | ₹56.00 | ₹56.84 | 21 674 |
| Jan 31, 2024 | ₹56.20 | ₹59.50 | ₹55.20 | ₹58.16 | 20 924 |
| Jan 30, 2024 | ₹57.50 | ₹58.89 | ₹56.25 | ₹56.77 | 11 127 |
| Jan 29, 2024 | ₹59.80 | ₹59.80 | ₹56.91 | ₹57.48 | 6 347 |
| Jan 25, 2024 | ₹57.51 | ₹58.40 | ₹56.11 | ₹57.58 | 13 574 |
| Jan 24, 2024 | ₹59.25 | ₹59.55 | ₹57.45 | ₹58.76 | 19 742 |
| Jan 23, 2024 | ₹61.50 | ₹63.66 | ₹60.47 | ₹60.47 | 19 699 |
| Jan 22, 2024 | ₹61.95 | ₹61.95 | ₹61.95 | ₹61.95 | 0 |
| Jan 20, 2024 | ₹62.00 | ₹64.99 | ₹62.00 | ₹63.69 | 13 083 |
| Jan 19, 2024 | ₹61.69 | ₹62.24 | ₹57.99 | ₹61.95 | 52 803 |
| Jan 18, 2024 | ₹56.99 | ₹59.46 | ₹55.00 | ₹59.28 | 75 732 |
