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 |
| Aug 22, 2023 | ₹42.54 | ₹42.80 | ₹41.05 | ₹41.20 | 4 719 |
| Aug 21, 2023 | ₹42.31 | ₹42.31 | ₹41.05 | ₹41.55 | 2 301 |
| Aug 18, 2023 | ₹42.96 | ₹43.15 | ₹41.45 | ₹42.31 | 3 089 |
| Aug 17, 2023 | ₹42.00 | ₹42.96 | ₹41.66 | ₹42.96 | 3 087 |
| Aug 16, 2023 | ₹42.80 | ₹42.80 | ₹40.86 | ₹40.92 | 10 358 |
| Aug 14, 2023 | ₹45.90 | ₹45.90 | ₹41.80 | ₹43.01 | 7 184 |
| Aug 11, 2023 | ₹45.94 | ₹48.00 | ₹43.60 | ₹43.92 | 2 675 |
| Aug 10, 2023 | ₹43.00 | ₹46.01 | ₹43.00 | ₹45.89 | 30 371 |
| Aug 09, 2023 | ₹46.00 | ₹46.00 | ₹43.35 | ₹43.82 | 1 973 |
| Aug 08, 2023 | ₹45.90 | ₹45.90 | ₹43.05 | ₹43.83 | 9 498 |
| Aug 07, 2023 | ₹43.40 | ₹45.40 | ₹43.40 | ₹44.55 | 820 |
| Aug 04, 2023 | ₹44.40 | ₹44.50 | ₹42.85 | ₹44.23 | 2 132 |
| Aug 03, 2023 | ₹46.45 | ₹46.45 | ₹42.95 | ₹42.95 | 10 351 |
| Aug 02, 2023 | ₹47.34 | ₹47.34 | ₹44.50 | ₹44.90 | 1 954 |
| Aug 01, 2023 | ₹44.40 | ₹46.44 | ₹44.40 | ₹45.09 | 4 950 |
| Jul 31, 2023 | ₹44.40 | ₹46.99 | ₹44.40 | ₹45.21 | 8 900 |
| Jul 28, 2023 | ₹46.85 | ₹46.85 | ₹45.25 | ₹45.49 | 3 995 |
| Jul 27, 2023 | ₹48.50 | ₹48.50 | ₹45.05 | ₹45.70 | 12 084 |
| Jul 26, 2023 | ₹46.65 | ₹46.84 | ₹44.79 | ₹46.84 | 15 022 |
| Jul 25, 2023 | ₹47.04 | ₹47.04 | ₹44.43 | ₹44.61 | 4 453 |
| Jul 24, 2023 | ₹46.95 | ₹48.80 | ₹46.50 | ₹46.76 | 10 220 |
| Jul 21, 2023 | ₹47.99 | ₹47.99 | ₹44.40 | ₹46.68 | 23 579 |
| Jul 20, 2023 | ₹46.49 | ₹46.71 | ₹45.15 | ₹46.71 | 40 874 |
| Jul 19, 2023 | ₹48.15 | ₹48.15 | ₹43.76 | ₹44.49 | 19 596 |
| Jul 18, 2023 | ₹48.45 | ₹49.45 | ₹46.06 | ₹46.06 | 11 517 |
