Price Data Selection & Download
SecureKloud Technologies Share Price All Time Records & Statistics (Jan 2014 - Sep 2026)
2845 daily OHLCV records on NSE from Jan. 2014 to Sept. 2026. Analyse SecureKloud Technologies ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹1029.95
November 29, 2017
NSE Exchange
Share Price All Time Low
₹15.60
September 11, 2026
NSE Exchange
Highest Volume Trading Day
6,648,146
July 03, 2018 • ₹316.40
NSE Exchange
Share Price History Data (Jan 2014 - Sep 2026)
SECURKLOUD daily open, high, low, close and volume (OHLCV) on NSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹17.00 | ₹17.20 | ₹16.70 | ₹16.84 | 5,429 |
| 2026-09-17 | ₹16.60 | ₹17.44 | ₹16.60 | ₹17.17 | 14,293 |
| 2026-09-16 | ₹16.89 | ₹17.50 | ₹16.20 | ₹17.06 | 57,998 |
| 2026-09-15 | ₹16.18 | ₹16.99 | ₹16.18 | ₹16.78 | 31,638 |
| 2026-09-11 | ₹16.51 | ₹17.10 | ₹15.60 | ₹16.51 | 79,798 |
| 2026-09-10 | ₹17.00 | ₹17.19 | ₹16.70 | ₹16.92 | 6,278 |
| 2026-09-09 | ₹17.40 | ₹17.40 | ₹16.50 | ₹16.96 | 12,897 |
| 2026-09-08 | ₹17.49 | ₹17.49 | ₹16.70 | ₹16.99 | 17,022 |
| 2026-09-07 | ₹17.05 | ₹17.50 | ₹16.60 | ₹17.12 | 9,354 |
| 2026-09-04 | ₹17.58 | ₹17.80 | ₹16.98 | ₹17.01 | 24,259 |
| 2026-09-03 | ₹17.30 | ₹18.10 | ₹17.00 | ₹17.41 | 17,190 |
| 2026-09-02 | ₹17.83 | ₹17.83 | ₹17.10 | ₹17.35 | 4,671 |
| 2026-09-01 | ₹17.68 | ₹18.10 | ₹17.25 | ₹17.33 | 22,502 |
| 2026-08-31 | ₹17.35 | ₹18.15 | ₹17.06 | ₹17.51 | 25,332 |
| 2026-08-28 | ₹18.18 | ₹18.18 | ₹17.21 | ₹17.40 | 11,774 |
| 2026-08-27 | ₹18.00 | ₹18.00 | ₹17.45 | ₹17.80 | 6,298 |
| 2026-08-26 | ₹18.05 | ₹19.28 | ₹17.50 | ₹17.77 | 24,416 |
| 2026-08-25 | ₹18.18 | ₹18.18 | ₹16.64 | ₹17.79 | 18,863 |
| 2026-08-24 | ₹18.29 | ₹19.24 | ₹17.68 | ₹17.96 | 20,305 |
| 2026-08-21 | ₹18.20 | ₹18.20 | ₹17.41 | ₹17.68 | 28,603 |
| 2026-08-20 | ₹17.85 | ₹18.35 | ₹17.50 | ₹18.24 | 11,807 |
| 2026-08-19 | ₹18.00 | ₹18.30 | ₹17.75 | ₹17.85 | 12,754 |
| 2026-08-18 | ₹18.20 | ₹18.58 | ₹17.36 | ₹18.08 | 11,289 |
| 2026-08-17 | ₹18.25 | ₹18.69 | ₹17.87 | ₹17.92 | 11,589 |
| 2026-08-14 | ₹18.90 | ₹18.90 | ₹18.02 | ₹18.26 | 16,852 |
| 2026-08-13 | ₹18.70 | ₹19.12 | ₹18.16 | ₹18.53 | 5,183 |
| 2026-08-12 | ₹19.30 | ₹19.50 | ₹17.65 | ₹18.64 | 12,147 |
| 2026-08-11 | ₹19.49 | ₹19.50 | ₹18.68 | ₹19.04 | 11,874 |
| 2026-08-10 | ₹19.66 | ₹19.75 | ₹18.53 | ₹19.41 | 39,169 |
| 2026-08-07 | ₹18.48 | ₹19.95 | ₹18.05 | ₹19.42 | 52,143 |
| 2026-08-06 | ₹18.33 | ₹18.55 | ₹17.82 | ₹18.48 | 3,928 |
| 2026-08-05 | ₹18.20 | ₹18.50 | ₹18.05 | ₹18.42 | 18,471 |
| 2026-08-04 | ₹18.00 | ₹18.30 | ₹17.42 | ₹18.28 | 11,455 |
| 2026-08-03 | ₹18.00 | ₹18.00 | ₹17.52 | ₹17.83 | 14,675 |
| 2026-07-31 | ₹17.59 | ₹18.60 | ₹17.05 | ₹18.07 | 8,583 |
| 2026-07-30 | ₹17.51 | ₹18.00 | ₹17.50 | ₹17.50 | 13,975 |
| 2026-07-29 | ₹18.20 | ₹18.20 | ₹17.41 | ₹17.88 | 3,859 |
| 2026-07-28 | ₹17.93 | ₹18.00 | ₹17.57 | ₹17.92 | 3,928 |
| 2026-07-27 | ₹18.45 | ₹18.45 | ₹17.21 | ₹17.51 | 26,703 |
| 2026-07-24 | ₹17.65 | ₹17.99 | ₹16.82 | ₹17.47 | 28,667 |
| 2026-07-23 | ₹18.45 | ₹18.45 | ₹17.51 | ₹17.71 | 13,009 |
| 2026-07-22 | ₹17.67 | ₹18.45 | ₹17.30 | ₹17.88 | 5,348 |
| 2026-07-21 | ₹17.65 | ₹18.44 | ₹17.40 | ₹17.59 | 19,599 |
| 2026-07-20 | ₹18.69 | ₹18.69 | ₹17.52 | ₹17.65 | 23,690 |
| 2026-07-17 | ₹18.47 | ₹18.56 | ₹17.81 | ₹18.16 | 12,548 |
| 2026-07-16 | ₹18.05 | ₹18.59 | ₹18.05 | ₹18.35 | 3,151 |
| 2026-07-15 | ₹19.25 | ₹19.25 | ₹17.35 | ₹18.05 | 17,989 |
| 2026-07-14 | ₹18.70 | ₹18.89 | ₹18.19 | ₹18.59 | 14,626 |
| 2026-07-13 | ₹19.30 | ₹19.30 | ₹18.25 | ₹18.88 | 6,886 |
| 2026-07-10 | ₹18.05 | ₹19.95 | ₹18.05 | ₹18.84 | 11,401 |
| 2026-07-09 | ₹18.99 | ₹18.99 | ₹17.79 | ₹18.64 | 14,025 |
| 2026-07-08 | ₹18.70 | ₹18.70 | ₹17.91 | ₹18.09 | 7,130 |
| 2026-07-07 | ₹18.26 | ₹18.87 | ₹16.80 | ₹18.55 | 10,759 |
| 2026-07-06 | ₹19.70 | ₹19.70 | ₹16.71 | ₹17.86 | 58,422 |
| 2026-07-03 | ₹19.58 | ₹19.58 | ₹17.80 | ₹18.52 | 29,698 |
| 2026-07-02 | ₹19.47 | ₹19.47 | ₹18.20 | ₹19.03 | 9,221 |
| 2026-07-01 | ₹19.69 | ₹19.69 | ₹18.40 | ₹18.74 | 14,368 |
| 2026-06-30 | ₹19.47 | ₹19.70 | ₹18.90 | ₹18.99 | 10,111 |
| 2026-06-29 | ₹19.01 | ₹19.69 | ₹18.50 | ₹19.00 | 8,243 |
| 2026-06-25 | ₹19.55 | ₹19.55 | ₹18.60 | ₹19.01 | 49,813 |
| 2026-06-24 | ₹19.67 | ₹19.67 | ₹18.67 | ₹19.08 | 9,878 |
| 2026-06-23 | ₹18.55 | ₹19.94 | ₹18.55 | ₹19.25 | 13,616 |
| 2026-06-22 | ₹19.40 | ₹19.40 | ₹18.52 | ₹19.03 | 57,319 |
| 2026-06-19 | ₹19.74 | ₹19.74 | ₹18.46 | ₹19.35 | 17,694 |
| 2026-06-18 | ₹19.78 | ₹19.78 | ₹18.50 | ₹19.25 | 10,096 |
| 2026-06-17 | ₹19.65 | ₹19.81 | ₹18.30 | ₹18.94 | 7,284 |
| 2026-06-16 | ₹19.99 | ₹19.99 | ₹19.03 | ₹19.23 | 6,112 |
| 2026-06-15 | ₹19.21 | ₹20.65 | ₹19.00 | ₹19.01 | 35,551 |
| 2026-06-12 | ₹20.70 | ₹20.70 | ₹18.90 | ₹19.21 | 26,614 |
| 2026-06-11 | ₹20.50 | ₹20.77 | ₹19.80 | ₹19.84 | 11,589 |
| 2026-06-10 | ₹20.99 | ₹21.00 | ₹19.95 | ₹20.41 | 10,888 |
| 2026-06-09 | ₹20.69 | ₹20.79 | ₹19.95 | ₹20.49 | 4,600 |
| 2026-06-08 | ₹20.70 | ₹20.70 | ₹19.50 | ₹20.19 | 11,349 |
| 2026-06-05 | ₹20.35 | ₹21.35 | ₹20.05 | ₹20.71 | 34,566 |
| 2026-06-04 | ₹19.97 | ₹19.97 | ₹19.06 | ₹19.83 | 6,893 |
| 2026-06-03 | ₹20.85 | ₹20.85 | ₹19.15 | ₹19.58 | 24,572 |
| 2026-06-02 | ₹19.91 | ₹20.48 | ₹19.00 | ₹20.03 | 19,315 |
| 2026-06-01 | ₹20.82 | ₹21.25 | ₹19.78 | ₹19.82 | 43,420 |
| 2026-05-29 | ₹21.24 | ₹21.29 | ₹19.80 | ₹20.82 | 12,328 |
| 2026-05-27 | ₹20.00 | ₹21.40 | ₹19.90 | ₹20.50 | 29,687 |
| 2026-05-26 | ₹20.79 | ₹21.75 | ₹20.20 | ₹20.57 | 13,242 |
| 2026-05-25 | ₹21.00 | ₹21.50 | ₹20.32 | ₹20.79 | 23,601 |
| 2026-05-22 | ₹21.97 | ₹22.19 | ₹20.89 | ₹21.34 | 18,597 |
| 2026-05-21 | ₹20.80 | ₹22.00 | ₹20.80 | ₹21.95 | 11,044 |
| 2026-05-20 | ₹20.91 | ₹22.34 | ₹20.57 | ₹21.56 | 12,558 |
| 2026-05-19 | ₹21.84 | ₹22.48 | ₹20.88 | ₹21.65 | 6,165 |
| 2026-05-18 | ₹21.90 | ₹22.80 | ₹21.02 | ₹21.74 | 14,527 |
| 2026-05-15 | ₹22.45 | ₹22.81 | ₹21.90 | ₹22.05 | 4,633 |
| 2026-05-14 | ₹23.29 | ₹23.29 | ₹22.25 | ₹22.46 | 14,703 |
| 2026-05-13 | ₹22.85 | ₹23.70 | ₹21.75 | ₹23.40 | 18,312 |
| 2026-05-12 | ₹23.45 | ₹23.78 | ₹22.35 | ₹22.84 | 5,425 |
| 2026-04-15 | ₹27.34 | ₹27.34 | ₹24.60 | ₹26.34 | 32,607 |
| 2026-04-13 | ₹24.42 | ₹26.75 | ₹24.42 | ₹26.35 | 43,136 |
| 2026-04-10 | ₹25.92 | ₹27.46 | ₹25.56 | ₹26.19 | 59,803 |
| 2026-04-09 | ₹24.51 | ₹26.19 | ₹23.66 | ₹25.81 | 133,001 |
| 2026-04-08 | ₹22.57 | ₹25.30 | ₹22.01 | ₹24.47 | 247,388 |
| 2026-04-07 | ₹20.74 | ₹21.78 | ₹20.02 | ₹21.09 | 6,300 |
| 2026-04-06 | ₹20.70 | ₹20.70 | ₹19.10 | ₹19.94 | 13,361 |
| 2026-04-02 | ₹19.60 | ₹20.74 | ₹18.52 | ₹19.38 | 19,392 |
| 2026-04-01 | ₹19.38 | ₹19.40 | ₹18.80 | ₹19.22 | 10,959 |
| 2026-03-30 | ₹18.50 | ₹20.30 | ₹17.42 | ₹17.64 | 44,497 |
| 2026-03-27 | ₹20.35 | ₹21.08 | ₹18.98 | ₹19.34 | 104,917 |
| 2026-03-25 | ₹21.13 | ₹22.47 | ₹20.90 | ₹21.08 | 36,251 |
| 2026-03-24 | ₹21.31 | ₹22.60 | ₹20.75 | ₹21.33 | 169,344 |
| 2026-03-23 | ₹21.10 | ₹22.77 | ₹21.10 | ₹21.88 | 63,393 |
| 2026-03-20 | ₹21.30 | ₹22.95 | ₹21.30 | ₹21.99 | 78,442 |
| 2026-03-19 | ₹22.00 | ₹22.44 | ₹21.49 | ₹22.21 | 18,445 |
| 2026-03-18 | ₹21.33 | ₹22.47 | ₹20.58 | ₹22.23 | 26,469 |
| 2026-03-17 | ₹22.69 | ₹22.69 | ₹20.21 | ₹21.33 | 98,783 |
| 2026-03-16 | ₹22.70 | ₹22.70 | ₹20.79 | ₹21.70 | 21,675 |
| 2026-03-13 | ₹22.41 | ₹22.50 | ₹20.90 | ₹21.08 | 68,674 |
| 2026-03-12 | ₹22.00 | ₹22.94 | ₹21.99 | ₹22.60 | 46,889 |
| 2026-03-11 | ₹23.73 | ₹23.73 | ₹22.05 | ₹22.51 | 66,394 |
| 2026-03-10 | ₹21.80 | ₹21.95 | ₹20.45 | ₹21.94 | 83,811 |
| 2026-03-09 | ₹21.00 | ₹21.69 | ₹19.50 | ₹20.05 | 16,122 |
| 2026-03-06 | ₹22.05 | ₹22.70 | ₹20.40 | ₹20.99 | 23,705 |
| 2026-03-05 | ₹22.00 | ₹22.50 | ₹20.91 | ₹22.05 | 46,043 |
| 2026-03-04 | ₹21.00 | ₹22.44 | ₹20.90 | ₹21.55 | 22,502 |
| 2026-03-02 | ₹22.70 | ₹22.70 | ₹20.70 | ₹20.98 | 11,253 |
| 2026-02-27 | ₹23.37 | ₹23.37 | ₹21.60 | ₹22.50 | 9,450 |
| 2026-02-26 | ₹20.85 | ₹22.39 | ₹20.85 | ₹22.27 | 9,878 |
| 2026-02-25 | ₹22.50 | ₹22.50 | ₹21.11 | ₹21.64 | 15,811 |
| 2026-02-24 | ₹22.20 | ₹22.79 | ₹21.60 | ₹21.81 | 8,515 |
| 2026-02-23 | ₹22.95 | ₹22.95 | ₹22.05 | ₹22.31 | 15,918 |
SecureKloud Technologies Share Price Performance Analysis (Jan 2014 - Sep 2026)
SECURKLOUD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-24.52%
₹22.31 → ₹16.84
Year to Date
Price Volatility
10.90%
Low Volatility
Year to Date
Average Daily Volume
26,672
Year to Date Average
NSE Exchange
SecureKloud Technologies Share Price History – Frequently Asked Questions
Common questions about SECURKLOUD historical data and records. For live price, key ratios and fundamentals, see SecureKloud Technologies stock price NSE.
What is the all-time high share price of SecureKloud Technologies (SECURKLOUD)?
The all-time high share price of SecureKloud Technologies was ₹1029.95 recorded on November 29, 2017 on the NSE exchange.
What is the all-time low share price of SecureKloud Technologies (SECURKLOUD)?
The all-time low share price of SecureKloud Technologies was ₹15.6 recorded on September 11, 2026 on the NSE exchange.
How can I download SECURKLOUD historical share price data?
You can download SecureKloud Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SECURKLOUD shares?
The highest trading volume day for SecureKloud Technologies was 6,648,146 shares traded on July 03, 2018 on the NSE exchange, with share price at ₹316.4.