BSE - Delayed Quote INR

SecureKloud Technologies Limited (SECURKLOUD.BO)

24.40

+0.36

+(1.50%)

At close: June 13 at 3:43:54 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	23.85	25.17	23.31	24.40	24.40	1,530
Jun 12, 2025	24.87	24.90	23.75	24.04	24.04	1,282
Jun 11, 2025	24.52	25.40	23.78	24.20	24.20	3,697
Jun 10, 2025	25.25	25.90	24.10	24.52	24.52	1,953
Jun 9, 2025	25.49	25.49	23.59	24.98	24.98	3,767
Jun 6, 2025	25.30	25.30	23.42	24.50	24.50	998
Jun 5, 2025	25.00	25.63	24.40	24.50	24.50	1,983
Jun 4, 2025	26.64	26.75	25.01	25.68	25.68	1,182
Jun 3, 2025	26.26	28.00	25.92	25.95	25.95	7,130
Jun 2, 2025	26.37	26.75	26.00	26.75	26.75	9,735
May 30, 2025	24.50	25.48	24.50	25.48	25.48	3,693
May 29, 2025	24.51	24.99	24.13	24.99	24.99	823
May 28, 2025	24.99	24.99	24.50	24.50	24.50	988
May 27, 2025	24.50	24.50	24.50	24.50	24.50	218
May 26, 2025	25.26	25.26	24.30	25.00	25.00	1,109
May 23, 2025	24.35	24.78	23.82	24.78	24.78	113
May 22, 2025	24.34	25.20	24.30	24.30	24.30	4,479
May 21, 2025	25.20	25.20	24.30	24.79	24.79	693
May 20, 2025	24.50	24.99	24.50	24.79	24.79	93
May 19, 2025	24.85	24.96	24.50	24.50	24.50	2,605
May 16, 2025	24.48	24.48	24.48	24.48	24.48	162
May 15, 2025	24.00	24.00	24.00	24.00	24.00	100
May 14, 2025	23.53	23.53	23.53	23.53	23.53	3,574
May 13, 2025	24.01	24.01	24.01	24.01	24.01	876
May 12, 2025	24.99	24.99	24.50	24.50	24.50	906
May 9, 2025	24.99	24.99	24.99	24.99	24.99	33
May 8, 2025	25.50	25.50	25.50	25.50	25.50	6
May 7, 2025	26.02	26.02	26.02	26.02	26.02	787
May 6, 2025	26.55	26.55	26.55	26.55	26.55	7,591
May 5, 2025	27.09	27.09	27.09	27.09	27.09	161
May 2, 2025	27.64	27.64	27.64	27.64	27.64	207
Apr 30, 2025	28.20	28.20	28.20	28.20	28.20	80
Apr 29, 2025	28.77	28.77	28.77	28.77	28.77	11
Apr 28, 2025	29.35	29.35	29.35	29.35	29.35	616
Apr 25, 2025	29.94	29.94	29.94	29.94	29.94	598
Apr 24, 2025	30.55	30.55	30.55	30.55	30.55	711
Apr 23, 2025	31.79	31.79	31.17	31.17	31.17	1,772
Apr 22, 2025	31.79	31.79	31.79	31.79	31.79	7,622
Apr 21, 2025	30.15	30.28	29.50	30.28	30.28	3,052
Apr 17, 2025	29.73	29.73	27.55	28.84	28.84	4,380
Apr 16, 2025	29.50	29.76	28.45	28.58	28.58	13,549
Apr 15, 2025	26.30	28.36	26.30	28.35	28.35	13,640
Apr 11, 2025	26.95	27.52	25.10	27.01	27.01	5,159
Apr 9, 2025	26.10	26.39	23.95	26.22	26.22	33,301
Apr 8, 2025	24.52	25.14	23.93	25.14	25.14	16,790
Apr 7, 2025	20.00	22.86	19.34	22.86	22.86	16,649
Apr 4, 2025	20.40	20.79	19.71	20.79	20.79	6,548
Apr 3, 2025	19.80	19.80	19.80	19.80	19.80	50
Apr 2, 2025	18.85	18.87	18.84	18.87	18.87	622
Apr 1, 2025	17.50	17.98	17.50	17.98	17.98	4,655
Mar 28, 2025	17.40	17.50	16.37	17.13	17.13	65,361
Mar 27, 2025	17.31	18.00	17.23	17.23	17.23	32,432
Mar 26, 2025	18.89	19.06	18.12	18.13	18.13	25,874
Mar 25, 2025	19.55	20.45	18.87	19.07	19.07	12,624
Mar 24, 2025	20.11	20.73	19.50	19.86	19.86	12,765
Mar 21, 2025	20.89	20.90	20.32	20.45	20.45	10,050
Mar 20, 2025	21.00	21.79	20.62	21.21	21.21	26,259
Mar 19, 2025	20.30	21.04	20.16	20.99	20.99	6,909
Mar 18, 2025	21.19	21.19	19.95	20.04	20.04	12,550
Mar 17, 2025	20.79	21.25	20.41	20.99	20.99	12,555
Mar 13, 2025	21.00	21.50	20.71	21.48	21.48	4,427
Mar 12, 2025	20.80	20.89	20.35	20.57	20.57	5,745
Mar 11, 2025	21.45	21.95	20.42	20.47	20.47	15,032
Mar 10, 2025	23.00	23.20	21.11	21.49	21.49	5,462
Mar 7, 2025	21.50	22.52	21.50	22.21	22.21	7,017
Mar 6, 2025	21.00	21.65	20.75	21.45	21.45	9,542
Mar 5, 2025	21.39	21.39	20.51	20.67	20.67	14,928
Mar 4, 2025	20.90	21.70	20.10	20.97	20.97	10,230
Mar 3, 2025	21.91	22.55	20.41	21.09	21.09	21,037
Feb 28, 2025	23.89	24.18	21.48	21.48	21.48	22,080
Feb 27, 2025	24.50	24.50	22.30	23.86	23.86	7,334
Feb 25, 2025	25.23	25.23	23.20	23.61	23.61	5,393
Feb 24, 2025	25.00	25.00	23.75	24.38	24.38	1,924
Feb 21, 2025	25.59	26.00	24.03	24.90	24.90	5,278
Feb 20, 2025	24.90	25.48	24.34	25.09	25.09	2,858
Feb 19, 2025	25.08	26.00	23.19	24.49	24.49	4,209
Feb 18, 2025	28.99	28.99	24.36	24.59	24.59	8,713
Feb 17, 2025	29.54	29.85	26.56	27.06	27.06	4,226
Feb 14, 2025	28.00	29.78	26.90	28.92	28.92	7,683
Feb 13, 2025	29.85	30.80	27.56	27.79	27.79	13,082
Feb 12, 2025	28.12	29.20	26.19	29.05	29.05	4,169
Feb 11, 2025	31.00	31.00	27.76	28.12	28.12	9,464
Feb 10, 2025	30.65	30.65	29.16	29.45	29.45	838
Feb 7, 2025	31.38	31.94	30.11	30.50	30.50	7,134
Feb 6, 2025	32.80	32.80	30.26	30.95	30.95	6,401
Feb 5, 2025	31.51	31.90	30.60	31.56	31.56	3,370
Feb 4, 2025	31.65	31.71	29.62	30.42	30.42	5,673
Feb 3, 2025	30.10	31.90	29.51	31.13	31.13	7,315
Feb 1, 2025	31.70	31.96	31.06	31.06	31.06	150
Jan 31, 2025	31.94	32.34	30.30	30.53	30.53	2,044
Jan 30, 2025	30.45	31.99	29.30	31.25	31.25	24,215
Jan 29, 2025	30.10	31.84	30.10	30.49	30.49	2,325
Jan 28, 2025	30.10	31.00	29.40	29.85	29.85	1,639
Jan 27, 2025	30.00	32.70	28.10	29.11	29.11	3,861
Jan 24, 2025	31.87	32.30	30.11	30.22	30.22	6,098
Jan 23, 2025	31.89	32.39	31.80	31.91	31.91	1,044
Jan 22, 2025	32.90	32.94	31.32	31.56	31.56	6,462
Jan 21, 2025	34.65	34.65	32.40	32.97	32.97	6,924
Jan 20, 2025	30.01	33.21	30.01	32.62	32.62	9,694
Jan 17, 2025	31.42	31.88	30.10	31.05	31.05	3,078
Jan 16, 2025	33.73	33.73	31.01	32.39	32.39	7,348
Jan 15, 2025	31.50	31.77	30.61	31.71	31.71	2,675
Jan 14, 2025	30.50	31.99	30.00	30.63	30.63	10,691
Jan 13, 2025	32.99	32.99	29.54	31.08	31.08	7,267
Jan 10, 2025	32.52	33.00	31.56	31.83	31.83	5,975
Jan 9, 2025	33.59	33.97	32.41	32.42	32.42	2,704
Jan 8, 2025	34.30	34.42	32.51	32.97	32.97	8,569
Jan 7, 2025	34.49	35.40	33.02	34.59	34.59	13,496
Jan 6, 2025	31.50	35.38	30.50	32.96	32.96	18,298
Jan 3, 2025	32.50	33.55	31.67	32.18	32.18	21,224
Jan 2, 2025	32.59	33.13	32.00	33.00	33.00	2,888
Jan 1, 2025	32.29	33.50	31.25	32.00	32.00	17,199
Dec 31, 2024	31.38	32.00	30.55	30.73	30.73	7,616
Dec 30, 2024	31.90	32.87	31.00	31.38	31.38	10,647
Dec 27, 2024	32.60	32.60	31.65	31.90	31.90	1,494
Dec 26, 2024	32.85	33.75	32.00	32.21	32.21	1,038
Dec 24, 2024	33.44	33.44	32.30	32.51	32.51	9,454
Dec 23, 2024	32.71	33.70	32.52	33.22	33.22	3,332
Dec 20, 2024	34.01	35.50	32.25	32.55	32.55	2,218
Dec 19, 2024	33.99	34.49	32.26	34.07	34.07	3,824
Dec 18, 2024	33.85	33.85	32.00	32.31	32.31	6,591
Dec 17, 2024	33.71	33.71	32.04	33.16	33.16	8,142
Dec 16, 2024	33.25	35.00	32.50	33.13	33.13	28,853
Dec 13, 2024	34.61	34.61	33.21	33.68	33.68	3,663
Dec 12, 2024	34.98	34.98	34.03	34.61	34.61	9,047
Dec 11, 2024	34.10	35.64	33.88	34.24	34.24	2,351
Dec 10, 2024	34.28	34.90	33.70	33.98	33.98	8,446
Dec 9, 2024	34.49	35.75	33.78	34.21	34.21	34,540
Dec 6, 2024	35.30	35.30	33.16	33.62	33.62	4,365
Dec 5, 2024	34.15	34.77	33.00	33.38	33.38	17,327
Dec 4, 2024	35.54	35.85	32.65	33.78	33.78	11,125
Dec 3, 2024	34.00	34.75	33.50	34.44	34.44	14,506
Dec 2, 2024	35.79	35.79	33.00	33.61	33.61	6,082
Nov 29, 2024	37.60	37.75	35.12	35.63	35.63	1,988
Nov 28, 2024	37.00	37.00	35.00	35.53	35.53	3,410
Nov 27, 2024	35.51	36.69	34.59	36.31	36.31	5,650
Nov 26, 2024	34.51	37.44	34.51	35.19	35.19	3,391
Nov 25, 2024	36.02	38.05	35.06	35.47	35.47	883
Nov 22, 2024	39.00	39.00	36.50	36.73	36.73	7,018
Nov 21, 2024	36.80	37.89	34.36	37.71	37.71	1,790
Nov 19, 2024	35.00	37.78	35.00	35.63	35.63	2,911
Nov 18, 2024	35.01	36.10	33.64	34.81	34.81	7,914
Nov 14, 2024	36.53	37.38	34.98	36.00	36.00	1,552
Nov 13, 2024	37.24	38.06	36.00	36.32	36.32	4,635
Nov 12, 2024	39.40	39.40	36.07	37.24	37.24	13,677
Nov 11, 2024	39.50	39.54	37.00	37.90	37.90	10,083
Nov 8, 2024	38.90	39.26	37.77	38.57	38.57	3,679
Nov 7, 2024	39.00	39.00	37.00	38.33	38.33	4,640
Nov 6, 2024	38.97	39.00	37.20	37.51	37.51	2,955
Nov 4, 2024	40.95	40.95	37.50	37.98	37.98	4,989
Nov 1, 2024	40.00	40.78	39.12	39.53	39.53	6,143
Oct 31, 2024	37.20	39.84	37.12	39.56	39.56	16,142
Oct 29, 2024	33.70	37.07	33.70	37.07	37.07	37,712
Oct 28, 2024	34.01	34.55	33.05	33.70	33.70	3,108
Oct 25, 2024	36.16	36.16	32.17	32.91	32.91	1,725
Oct 24, 2024	33.97	34.27	32.48	32.89	32.89	1,206
Oct 23, 2024	34.44	34.98	32.56	32.88	32.88	5,081
Oct 22, 2024	36.99	38.38	33.90	34.44	34.44	5,255
Oct 21, 2024	38.79	39.77	36.50	36.95	36.95	9,904
Oct 18, 2024	38.25	40.44	37.14	37.87	37.87	4,872
Oct 17, 2024	40.12	40.90	38.90	39.15	39.15	9,938
Oct 16, 2024	40.00	41.00	39.11	39.66	39.66	6,914
Oct 15, 2024	38.20	39.98	37.02	39.08	39.08	14,090
Oct 14, 2024	40.09	40.09	37.30	37.59	37.59	9,450
Oct 11, 2024	40.95	41.49	38.50	39.26	39.26	36,532
Oct 10, 2024	44.48	44.48	38.36	40.23	40.23	167,192
Oct 9, 2024	41.00	42.58	39.82	42.58	42.58	322,707
Oct 8, 2024	30.24	35.49	30.24	35.49	35.49	57,376
Oct 7, 2024	31.59	31.84	29.27	29.58	29.58	12,844
Oct 4, 2024	32.53	32.53	30.80	31.00	31.00	12,478
Oct 3, 2024	33.50	33.65	32.44	32.52	32.52	1,602
Oct 1, 2024	33.00	33.94	32.82	33.55	33.55	2,521
Sep 30, 2024	32.97	33.00	32.40	32.64	32.64	5,953
Sep 27, 2024	32.65	33.60	32.65	32.96	32.96	10,533
Sep 26, 2024	33.15	33.84	32.51	32.63	32.63	11,506
Sep 25, 2024	33.38	33.99	32.86	33.09	33.09	15,369
Sep 24, 2024	34.80	34.80	32.67	33.45	33.45	11,873
Sep 23, 2024	34.10	34.42	33.10	33.39	33.39	4,683
Sep 20, 2024	34.50	34.50	33.00	33.55	33.55	10,660
Sep 19, 2024	34.00	34.54	33.55	33.88	33.88	9,634
Sep 18, 2024	34.70	34.89	33.87	34.24	34.24	1,542
Sep 17, 2024	35.32	35.49	34.14	34.32	34.32	7,376
Sep 16, 2024	34.00	35.99	34.00	34.71	34.71	20,946
Sep 13, 2024	34.59	34.59	33.65	33.79	33.79	5,032
Sep 12, 2024	34.49	34.60	33.66	34.06	34.06	6,594
Sep 11, 2024	34.70	34.70	33.31	34.11	34.11	14,848
Sep 10, 2024	35.18	35.39	34.10	34.70	34.70	10,178
Sep 9, 2024	35.00	35.05	34.20	34.54	34.54	732
Sep 6, 2024	35.30	36.19	35.05	35.22	35.22	2,748
Sep 5, 2024	36.31	36.44	35.10	35.26	35.26	3,440
Sep 4, 2024	35.00	37.09	35.00	36.34	36.34	7,212
Sep 3, 2024	35.51	36.65	35.50	36.35	36.35	8,244
Sep 2, 2024	36.68	36.68	35.15	35.93	35.93	10,394
Aug 30, 2024	35.62	36.62	35.00	36.12	36.12	8,417
Aug 29, 2024	36.67	36.70	34.51	34.98	34.98	11,532
Aug 28, 2024	38.02	38.02	35.25	35.73	35.73	14,044
Aug 26, 2024	38.39	38.39	36.50	37.53	37.53	12,046
Aug 23, 2024	35.00	37.25	34.85	36.74	36.74	12,737
Aug 22, 2024	36.00	36.00	34.80	35.05	35.05	3,547
Aug 21, 2024	34.35	35.57	34.35	35.43	35.43	8,531
Aug 20, 2024	35.40	35.40	34.60	35.03	35.03	3,518
Aug 19, 2024	35.01	36.00	34.50	34.71	34.71	6,154
Aug 16, 2024	36.98	37.49	34.05	34.62	34.62	30,423
Aug 14, 2024	37.13	39.49	36.50	36.98	36.98	4,145
Aug 13, 2024	37.30	40.80	35.25	37.89	37.89	51,486
Aug 12, 2024	34.74	37.35	34.64	37.35	37.35	16,562
Aug 9, 2024	34.10	36.89	33.65	33.96	33.96	20,676
Aug 8, 2024	37.75	37.75	35.00	35.55	35.55	3,805
Aug 7, 2024	37.50	37.50	35.51	36.36	36.36	2,078
Aug 6, 2024	36.00	36.88	34.50	34.75	34.75	6,244
Aug 5, 2024	36.75	36.75	35.80	36.16	36.16	2,332
Aug 2, 2024	37.22	37.84	36.76	36.76	36.76	2,645
Aug 1, 2024	37.79	38.14	36.90	36.97	36.97	6,828
Jul 31, 2024	37.78	38.89	37.68	37.82	37.82	5,124
Jul 30, 2024	35.93	38.10	35.93	37.85	37.85	10,498
Jul 29, 2024	38.00	38.44	36.10	36.66	36.66	18,038
Jul 26, 2024	38.50	39.21	37.50	37.76	37.76	4,648
Jul 25, 2024	39.02	39.02	37.59	38.37	38.37	5,620
Jul 24, 2024	38.27	39.12	36.85	39.02	39.02	1,774
Jul 23, 2024	40.55	40.55	36.95	37.26	37.26	9,014
Jul 22, 2024	39.90	39.90	38.00	38.89	38.89	10,077
Jul 19, 2024	39.47	39.47	37.60	38.07	38.07	2,988
Jul 18, 2024	38.53	38.54	37.50	38.25	38.25	1,460
Jul 16, 2024	38.58	39.29	37.51	37.82	37.82	10,269
Jul 15, 2024	38.01	39.34	38.01	38.99	38.99	6,014
Jul 12, 2024	39.75	40.00	38.70	38.70	38.70	3,337
Jul 11, 2024	38.71	39.20	38.50	38.50	38.50	2,802
Jul 10, 2024	39.50	39.50	38.00	39.50	39.50	2,241
Jul 9, 2024	41.00	41.00	39.50	40.00	40.00	2,809
Jul 8, 2024	42.00	42.00	39.90	41.00	41.00	3,311
Jul 5, 2024	41.60	42.30	40.45	42.00	42.00	7,437
Jul 4, 2024	43.65	43.69	41.40	42.57	42.57	9,492
Jul 3, 2024	41.00	41.61	40.02	41.61	41.61	9,137
Jul 2, 2024	38.11	39.85	38.11	39.63	39.63	10,273
Jul 1, 2024	38.00	38.30	36.00	37.96	37.96	11,140
Jun 28, 2024	36.49	37.48	36.49	37.48	37.48	7,285
Jun 27, 2024	36.86	36.87	36.75	36.75	36.75	805
Jun 26, 2024	36.99	36.99	36.75	36.87	36.87	3,144
Jun 25, 2024	37.04	37.04	37.03	37.03	37.03	5,576
Jun 24, 2024	37.78	37.78	37.78	37.78	37.78	1,904
Jun 21, 2024	38.89	38.89	38.55	38.55	38.55	1,969
Jun 20, 2024	39.20	39.59	39.20	39.20	39.20	2,144
Jun 19, 2024	39.50	39.50	39.20	39.20	39.20	5,909
Jun 18, 2024	38.70	40.15	38.70	40.00	40.00	6,194
Jun 14, 2024	39.35	39.37	39.35	39.37	39.37	8,004
Jun 13, 2024	37.97	38.60	37.97	38.60	38.60	984

NUCLEUS.BO Nucleus Software Exports Limited

1,182.95

-2.14%

BULLZ Webull Corporation

0.6401

-29.66%

LYTHF Lytus Technologies Holdings PTV. Ltd.

0.0130

-18.75%

TONY.CN Tony G Co-Investment Holdings Ltd.

4.2000

-9.29%

SEMR Semrush Holdings, Inc.

8.98

-4.87%

PRCH Porch Group, Inc.

10.62

-5.68%

MNTN MNTN, Inc.

18.51

-7.03%

APPS Digital Turbine, Inc.

4.6800

-6.02%

MRIN Marin Software Incorporated

0.9080

-17.45%

BULL Webull Corporation

10.39

-2.99%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SecureKloud Technologies Limited (SECURKLOUD.BO)

Related Tickers