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 |
| Jan 17, 2024 | ₹54.00 | ₹56.84 | ₹53.00 | ₹56.63 | 16 442 |
| Jan 16, 2024 | ₹51.57 | ₹54.14 | ₹51.00 | ₹54.14 | 15 373 |
| Jan 15, 2024 | ₹54.03 | ₹54.03 | ₹51.50 | ₹51.57 | 7 561 |
| Jan 12, 2024 | ₹53.50 | ₹53.50 | ₹51.89 | ₹52.97 | 8 848 |
| Jan 11, 2024 | ₹52.25 | ₹53.53 | ₹51.05 | ₹51.60 | 17 074 |
| Jan 10, 2024 | ₹53.51 | ₹55.10 | ₹52.37 | ₹52.51 | 9 849 |
| Jan 09, 2024 | ₹53.81 | ₹56.30 | ₹53.81 | ₹55.12 | 10 822 |
| Jan 08, 2024 | ₹55.00 | ₹56.45 | ₹53.99 | ₹54.74 | 29 633 |
| Jan 05, 2024 | ₹54.99 | ₹56.55 | ₹54.00 | ₹54.67 | 25 707 |
| Jan 04, 2024 | ₹57.09 | ₹58.55 | ₹55.00 | ₹55.38 | 18 339 |
| Jan 03, 2024 | ₹55.29 | ₹57.00 | ₹55.29 | ₹56.48 | 44 560 |
| Jan 02, 2024 | ₹51.98 | ₹57.17 | ₹51.98 | ₹55.28 | 68 819 |
| Jan 01, 2024 | ₹47.00 | ₹53.15 | ₹47.00 | ₹51.98 | 115 257 |
| Dec 29, 2023 | ₹44.80 | ₹49.15 | ₹44.01 | ₹48.32 | 6 514 |
| Dec 28, 2023 | ₹49.50 | ₹49.50 | ₹44.35 | ₹44.69 | 9 297 |
| Dec 27, 2023 | ₹45.99 | ₹45.99 | ₹45.00 | ₹45.08 | 5 274 |
| Dec 26, 2023 | ₹48.00 | ₹48.00 | ₹44.50 | ₹45.09 | 21 155 |
| Dec 22, 2023 | ₹51.00 | ₹51.00 | ₹46.00 | ₹46.64 | 25 222 |
| Dec 21, 2023 | ₹49.00 | ₹49.80 | ₹45.06 | ₹47.02 | 73 033 |
| Dec 20, 2023 | ₹42.11 | ₹47.58 | ₹42.11 | ₹46.53 | 176 805 |
| Dec 19, 2023 | ₹39.98 | ₹43.34 | ₹39.69 | ₹43.26 | 44 492 |
| Dec 18, 2023 | ₹40.54 | ₹40.65 | ₹39.10 | ₹39.40 | 9 842 |
| Dec 15, 2023 | ₹41.80 | ₹41.80 | ₹40.50 | ₹40.62 | 6 980 |
| Dec 14, 2023 | ₹41.84 | ₹41.90 | ₹40.55 | ₹40.57 | 9 292 |
| Dec 13, 2023 | ₹44.00 | ₹44.00 | ₹40.50 | ₹41.02 | 18 362 |
