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 |
| Jul 17, 2023 | ₹51.64 | ₹51.64 | ₹47.25 | ₹48.48 | 9 130 |
| Jul 14, 2023 | ₹49.19 | ₹49.96 | ₹44.65 | ₹46.95 | 33 995 |
| Jul 13, 2023 | ₹44.00 | ₹46.89 | ₹44.00 | ₹46.89 | 8 181 |
| Jul 12, 2023 | ₹39.69 | ₹42.63 | ₹39.69 | ₹42.63 | 19 637 |
| Jul 11, 2023 | ₹37.70 | ₹39.14 | ₹37.70 | ₹38.76 | 3 823 |
| Jul 10, 2023 | ₹38.00 | ₹38.00 | ₹37.05 | ₹37.52 | 3 015 |
| Jul 07, 2023 | ₹38.70 | ₹39.05 | ₹37.80 | ₹37.99 | 8 515 |
| Jul 06, 2023 | ₹39.00 | ₹39.20 | ₹37.45 | ₹38.36 | 11 492 |
| Jul 05, 2023 | ₹38.55 | ₹38.55 | ₹37.50 | ₹38.09 | 5 411 |
| Jul 04, 2023 | ₹38.10 | ₹39.05 | ₹37.95 | ₹38.34 | 5 404 |
| Jul 03, 2023 | ₹39.15 | ₹40.00 | ₹37.35 | ₹38.40 | 5 836 |
| Jun 30, 2023 | ₹42.70 | ₹42.70 | ₹39.30 | ₹39.30 | 2 893 |
| Jun 29, 2023 | ₹39.65 | ₹39.65 | ₹39.65 | ₹39.65 | 0 |
| Jun 28, 2023 | ₹41.90 | ₹41.90 | ₹39.05 | ₹40.29 | 57 372 |
| Jun 27, 2023 | ₹38.50 | ₹41.25 | ₹36.15 | ₹39.65 | 114 381 |
| Jun 26, 2023 | ₹37.00 | ₹38.25 | ₹37.00 | ₹37.89 | 5 673 |
| Jun 23, 2023 | ₹38.79 | ₹38.79 | ₹36.50 | ₹37.04 | 7 973 |
| Jun 22, 2023 | ₹39.15 | ₹39.75 | ₹38.15 | ₹38.50 | 10 185 |
| Jun 21, 2023 | ₹39.90 | ₹39.90 | ₹38.90 | ₹39.23 | 1 880 |
| Jun 20, 2023 | ₹39.00 | ₹39.45 | ₹38.44 | ₹38.95 | 7 305 |
| Jun 19, 2023 | ₹41.00 | ₹41.00 | ₹38.68 | ₹39.28 | 7 564 |
| Jun 16, 2023 | ₹42.84 | ₹42.84 | ₹39.85 | ₹40.51 | 10 095 |
| Jun 15, 2023 | ₹40.26 | ₹42.85 | ₹40.26 | ₹41.22 | 85 068 |
| Jun 14, 2023 | ₹36.11 | ₹38.97 | ₹35.75 | ₹38.97 | 90 066 |
| Jun 13, 2023 | ₹34.00 | ₹37.00 | ₹34.00 | ₹35.43 | 19 878 |
