NSE - Delayed Quote INR

SecureKloud Technologies Limited (SECURKLOUD.NS)

30.55
-0.63
(-2.02%)
At close: April 24 at 3:14:17 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202530.5530.6030.5530.5530.5512,838
Apr 23, 202531.1831.8231.1831.1831.1828,486
Apr 22, 202531.7931.8231.7931.8231.8223,362
Apr 21, 202530.3130.3129.5030.3130.3171,694
Apr 17, 202528.4529.4027.4528.8728.8731,258
Apr 16, 202528.4528.4528.4028.4528.4530,536
Apr 15, 202527.1027.1027.0827.1027.1014,804
Apr 11, 202527.0027.0025.1125.8125.8127,755
Apr 9, 202525.1426.3924.0126.3726.3785,256
Apr 8, 202524.5325.1423.5825.1425.1466,476
Apr 7, 202520.4022.8619.4722.8622.86116,096
Apr 4, 202520.5020.8619.8720.7920.7946,430
Apr 3, 202519.8719.8719.8419.8719.8711,237
Apr 2, 202518.4818.9318.4818.9318.9315,384
Apr 1, 202518.0018.0316.5218.0318.0339,431
Mar 28, 202517.2217.5016.3517.1817.18155,063
Mar 27, 202518.0118.0117.2217.2217.22141,181
Mar 26, 202519.1519.1518.1318.1318.1383,164
Mar 25, 202520.0020.3818.8419.0919.0967,511
Mar 24, 202520.5020.5919.3519.7119.7170,434
Mar 21, 202520.7621.0320.2620.3520.3569,547
Mar 20, 202521.7421.7420.2520.7520.75113,017
Mar 19, 202520.2021.1420.1421.0521.0587,807
Mar 18, 202520.7520.7520.7520.7520.75-
Mar 17, 202520.9521.3520.6220.7520.7535,075
Mar 13, 202520.9921.7520.5120.9520.9547,802
Mar 12, 202520.7821.7120.3220.9720.9771,981
Mar 11, 202521.5021.7020.4520.6820.6874,874
Mar 10, 202523.2823.4021.2821.3921.3969,964
Mar 7, 202521.9922.6521.7122.4122.4139,813
Mar 6, 202521.1721.7020.6721.5821.5865,149
Mar 5, 202520.6921.4420.0320.6720.6769,887
Mar 4, 202521.4821.7520.0320.7120.7175,590
Mar 3, 202521.3422.4020.2720.9920.99101,608
Feb 28, 202523.5524.0021.2921.3421.34232,771
Feb 27, 202523.3025.2522.3623.6623.6643,921
Feb 25, 202525.1025.1022.7523.3923.3914,583
Feb 24, 202525.0025.0023.5024.1824.1815,023
Feb 21, 202525.0426.0024.2224.5024.5013,589
Feb 20, 202525.3925.3924.2125.0425.0414,670
Feb 19, 202524.7524.7523.1124.5724.5752,654
Feb 18, 202526.5127.4924.1424.6324.6339,103
Feb 17, 202528.2229.5326.4126.8326.8318,222
Feb 14, 202530.3930.3926.8028.5828.5822,300
Feb 13, 202529.9029.9527.0027.7827.7821,399
Feb 12, 202528.3129.1526.2228.2128.2113,942
Feb 11, 202529.0030.3027.5028.1628.1616,720
Feb 10, 202530.7030.8129.1129.4129.4115,153
Feb 7, 202531.9931.9930.0230.5730.579,785
Feb 6, 202532.4232.4230.1630.7530.7514,931
Feb 5, 202530.5531.8030.5531.5531.5512,483
Feb 4, 202531.4231.5530.0530.1830.1812,287
Feb 3, 202530.8731.7729.4030.7730.7723,305
Feb 1, 202530.7232.2430.5430.8730.879,544
Jan 31, 202531.9232.3930.1030.7230.7216,340
Jan 30, 202530.0131.9529.0030.8230.8239,261
Jan 29, 202529.5031.2629.5030.0130.0115,654
Jan 28, 202529.7230.7029.0229.9129.9120,971
Jan 27, 202529.5530.2028.0128.7528.7525,580
Jan 24, 202531.8731.9929.8530.3730.3728,262
Jan 23, 202531.5632.0031.5631.8731.871,785
Jan 22, 202532.9932.9931.0031.3031.3012,898
Jan 21, 202532.8333.5032.0232.5832.5841,696
Jan 20, 202531.8233.4030.5132.8232.8249,971
Jan 17, 202531.4431.7330.0831.0331.0311,760
Jan 16, 202532.5032.8031.0031.4031.4042,756
Jan 15, 202531.9232.0030.9031.8431.847,016
Jan 14, 202530.0531.9930.0530.6330.6312,145
Jan 13, 202531.0532.9929.6030.6330.6333,531
Jan 10, 202532.3532.9531.5031.6431.6413,771
Jan 9, 202533.5634.5032.0032.3532.3524,052
Jan 8, 202534.4135.7932.2032.6432.6421,398
Jan 7, 202534.0035.0033.3034.1134.1177,705
Jan 6, 202532.1935.1030.0233.2833.2863,516
Jan 3, 202533.9333.9631.2132.1932.1924,396
Jan 2, 202532.5733.3631.8032.8532.8516,978
Jan 1, 202532.3433.2230.8732.2032.2075,452
Dec 31, 202432.1732.1729.8030.2030.2025,114
Dec 30, 202431.8433.1931.0531.2731.2715,670
Dec 27, 202432.9232.9231.6331.8431.8425,779
Dec 26, 202433.5033.5032.0032.2532.257,007
Dec 24, 202433.4934.5932.4132.9232.9221,213
Dec 23, 202433.9633.9632.4832.8532.8510,180
Dec 20, 202434.8834.8832.2432.5132.5126,032
Dec 19, 202432.7234.8932.0634.1834.1861,230
Dec 18, 202433.6033.6031.5132.3332.3322,830
Dec 17, 202433.4833.6931.1133.0933.0959,214
Dec 16, 202433.1035.0132.7033.0933.0952,323
Dec 13, 202434.9334.9433.4233.6233.6216,410
Dec 12, 202434.2134.8834.0234.5634.5614,472
Dec 11, 202434.1634.4534.0034.0334.0315,957
Dec 10, 202434.9534.9533.6034.1634.1610,330
Dec 9, 202433.6035.0033.6034.1434.1434,524
Dec 6, 202434.9934.9933.2033.6033.6029,881
Dec 5, 202436.0036.0033.1033.6933.6943,508
Dec 4, 202435.7035.7032.8234.4234.4268,509
Dec 3, 202434.8534.8533.5634.2634.2673,779
Dec 2, 202435.6635.8632.2233.6833.68105,817
Nov 29, 202437.2437.2435.1235.6635.6610,014
Nov 28, 202437.2837.2834.9635.5835.5826,027
Nov 27, 202436.0936.5134.7736.2436.2426,293
Nov 26, 202437.2437.2434.7335.1035.1024,026
Nov 25, 202437.1238.0034.6135.1435.1430,705
Nov 22, 202437.5537.9836.0836.7636.7614,953
Nov 21, 202436.0537.9934.2537.5437.5459,438
Nov 19, 202434.3737.7834.1235.9635.9627,276
Nov 18, 202435.2535.9733.6034.9534.9514,395
Nov 14, 202436.2737.9034.0535.5735.5712,012
Nov 13, 202437.9938.0335.9436.2736.2731,482
Nov 12, 202438.1138.4036.2137.9437.9425,764
Nov 11, 202439.2039.4936.8337.7537.7528,757
Nov 8, 202437.2039.8937.2038.3238.3224,718
Nov 7, 202438.9939.5036.0037.9737.9745,014
Nov 6, 202439.0039.9237.0737.6037.6017,835
Nov 5, 202437.1038.0936.3037.4337.4322,730
Nov 4, 202441.5041.5037.0038.1838.1880,680
Nov 1, 202440.0040.5039.0039.7139.7125,763
Oct 31, 202438.3540.0037.2039.6539.6541,818
Oct 30, 202437.2038.8837.0537.6037.6085,082
Oct 29, 202434.7336.9734.2136.9736.9798,785
Oct 28, 202434.6534.6533.0533.6133.61146,820
Oct 25, 202433.9933.9932.3132.9732.9731,787
Oct 24, 202434.0034.0032.4032.9432.9446,600
Oct 23, 202434.0134.7932.1133.0433.0457,630
Oct 22, 202437.5538.4233.5834.5234.5247,112
Oct 21, 202437.1139.1536.2237.3237.3230,776
Oct 18, 202439.0539.1337.0037.8737.8748,299
Oct 17, 202439.6441.0039.0239.3839.3838,648
Oct 16, 202440.4041.0039.2339.6439.6499,137
Oct 15, 202439.3340.0037.6439.4139.4168,126
Oct 14, 202440.1040.1137.1037.5237.5243,050
Oct 11, 202441.7041.8038.2639.3039.30114,195
Oct 10, 202443.9044.1538.6740.1840.18676,182
Oct 9, 202441.0042.3639.5042.3642.36630,064
Oct 8, 202429.9435.3029.9435.3035.30156,010
Oct 7, 202431.9531.9529.2029.4229.4241,702
Oct 4, 202432.9932.9930.7131.0031.0074,943
Oct 3, 202433.6233.8532.2532.6032.6029,266
Oct 1, 202433.5033.8332.9033.6233.6231,535
Sep 30, 202433.6933.6932.3432.8432.8431,460
Sep 27, 202432.6133.7932.6133.0433.0428,181
Sep 26, 202433.2034.0932.4032.5532.5532,319
Sep 25, 202433.6034.4132.6033.0133.0128,871
Sep 24, 202433.6035.3933.0033.3833.3820,305
Sep 23, 202433.7234.2032.5033.2133.2136,447
Sep 20, 202434.4934.4932.9733.5933.5928,601
Sep 19, 202433.6034.8133.6033.7833.7824,032
Sep 18, 202434.4334.8933.3533.8733.8727,292
Sep 17, 202434.4235.7034.1634.4434.4418,859
Sep 16, 202436.8036.8033.9034.4234.4266,535
Sep 13, 202434.8334.8333.6033.7533.7531,515
Sep 12, 202434.9934.9933.6434.0134.0121,904
Sep 11, 202435.0035.0033.3034.0734.0799,987
Sep 10, 202434.1035.3934.1034.6034.6024,668
Sep 9, 202435.2435.2534.1034.3134.3126,212
Sep 6, 202435.3436.1835.0135.2935.2927,065
Sep 5, 202436.9937.0035.0035.3535.3540,476
Sep 4, 202436.0537.6036.0036.4936.4946,407
Sep 3, 202435.7136.9334.9936.3436.3430,362
Sep 2, 202435.8936.7935.0235.7935.7935,471
Aug 30, 202435.6437.0034.9935.8935.8948,036
Aug 29, 202436.8036.8034.5034.8434.8470,881
Aug 28, 202438.9538.9535.0035.5135.5187,692
Aug 27, 202438.3538.8937.2837.9537.9539,513
Aug 26, 202438.5038.5036.6037.4837.4865,925
Aug 23, 202435.0137.3034.8036.7736.7781,212
Aug 22, 202436.2536.2534.8135.1135.1144,954
Aug 21, 202435.4335.9934.5635.4535.4532,743
Aug 20, 202435.6535.6534.1134.9434.9431,072
Aug 19, 202435.9936.4534.3934.8934.8985,815
Aug 16, 202436.3037.9334.1034.5034.50133,673
Aug 14, 202440.6540.6536.1036.8836.8890,504
Aug 13, 202437.3040.9936.2237.9237.9296,830
Aug 12, 202434.9837.3134.1937.3137.3164,614
Aug 9, 202436.0536.9933.5933.9233.9262,062
Aug 8, 202437.1437.3935.0135.5535.5539,504
Aug 7, 202437.0037.0035.0336.4236.4244,797
Aug 6, 202436.2136.8934.3935.0335.0333,399
Aug 5, 202435.2037.0035.0236.2136.2119,783
Aug 2, 202437.3137.8036.8036.8736.8725,843
Aug 1, 202438.8039.0536.8537.0737.0723,511
Jul 31, 202438.0038.5037.6037.9637.9614,795
Jul 30, 202437.9838.0036.4137.7437.7416,591
Jul 29, 202439.5539.5535.9936.5936.5988,126
Jul 26, 202440.2040.2037.4937.6837.6825,525
Jul 25, 202439.0139.4637.1138.4938.4944,807
Jul 24, 202438.8538.8536.1038.4338.4310,269
Jul 23, 202438.7539.4936.8037.6937.6917,783
Jul 22, 202438.0139.9038.0038.7438.7418,078
Jul 19, 202439.0039.8937.5038.0038.0038,341
Jul 18, 202439.0039.0037.2338.0338.0320,915
Jul 16, 202438.9939.4437.1237.8537.8527,713
Jul 15, 202438.0139.9938.0138.9938.9913,912
Jul 12, 202440.1940.1937.6138.1738.179,859
Jul 11, 202439.5039.5037.7538.3738.3725,410
Jul 10, 202440.5040.5038.0038.9938.996,926
Jul 9, 202440.5741.4038.6239.5039.5014,288
Jul 8, 202441.6441.6439.5540.5740.5719,433
Jul 5, 202441.0042.9039.6041.6441.6422,998
Jul 4, 202443.4743.4741.1041.4441.4464,271
Jul 3, 202440.0041.4039.4341.4041.4012,126
Jul 2, 202437.5039.4337.1139.4339.4328,996
Jul 1, 202436.7438.3036.0537.5637.5617,807
Jun 28, 202436.7436.7436.0436.7436.747,394
Jun 27, 202436.0236.5036.0236.0236.0213,445
Jun 26, 202436.7536.7536.7536.7536.759,625
Jun 25, 202436.7536.7536.6336.7536.7510,985
Jun 24, 202437.0837.5037.0837.0837.0812,328
Jun 21, 202437.7338.5537.7337.7337.7323,846
Jun 20, 202438.5039.0038.5038.5038.503,443
Jun 19, 202439.0039.8039.0039.0039.0017,052
Jun 18, 202439.1039.1039.0639.1039.1012,264
Jun 14, 202439.0639.0639.0639.0639.066,664
Jun 13, 202438.3038.3038.3038.3038.3010,127
Jun 12, 202437.5537.5537.5537.5537.5521,074
Jun 11, 202436.8236.8236.8036.8236.826,226
Jun 10, 202436.1037.4235.9636.1036.1018,320
Jun 7, 202436.7038.0036.7036.7036.7019,150
Jun 6, 202437.4537.6537.4037.4537.4512,194
Jun 5, 202437.3538.2537.3537.3537.3525,201
Jun 4, 202438.1038.1038.1038.1038.107,738
Jun 3, 202438.8539.6538.8538.8538.8510,593
May 31, 202439.6539.6539.6539.6539.656,707
May 30, 202440.4540.4540.4540.4540.457,364
May 29, 202441.2541.2541.2541.2541.251,737
May 28, 202442.1042.1042.1042.1042.101,884
May 27, 202442.9542.9542.9542.9542.952,163
May 24, 202443.8043.8043.8043.8043.802,533
May 23, 202448.5048.5044.7044.7044.7023,939
May 22, 202447.0047.1546.0047.0547.0565,911
May 21, 202442.8544.9542.8544.9544.9538,833
May 17, 202438.8041.8038.5041.1041.1027,070
May 16, 202438.9040.0038.2539.9539.9524,354
May 15, 202439.9540.0038.4039.2039.2036,140
May 14, 202439.9041.0039.9039.9539.9540,733
May 13, 202444.0044.0042.0042.0042.007,401
May 10, 202444.2044.2044.1044.2044.20585
May 9, 202445.0045.4545.0045.0045.005,050
May 8, 202445.5545.6045.5545.5545.557,466
May 7, 202444.7544.7544.7544.7544.758,906
May 6, 202443.9043.9043.9043.9043.906,282
May 3, 202443.0543.0543.0543.0543.056,731
May 2, 202442.2542.2542.2542.2542.254,765
Apr 30, 202441.4541.4541.4541.4541.451,754
Apr 29, 202440.6540.6540.6540.6540.652,507
Apr 26, 202439.9039.9039.3039.9039.909,607
Apr 25, 202439.1539.9539.1539.1539.1520,117
Apr 24, 202439.9540.0039.5539.9539.9510,623

Related Tickers

IZMO.NS IZMO Limited
322.05
-1.50%
 
KELLTONTEC.NS Kellton Tech Solutions Limited
114.09
-0.28%
 
RATEGAIN.NS RateGain Travel Technologies Limited
460.45
-0.88%
 
INTELLECT.NS Intellect Design Arena Limited
809.45
+0.76%