SecureKloud Technologies Share Price History

SecureKloud Tech

CMP as on 27-Jul-21 10:48

₹ 92.00
3.00 3.37%

Open

₹ 88.00

Turnover (lac)

₹ 30

Prev. Close

₹ 89.00

Day's Vol (shares)

₹ 32,815

Day's Range (₹)

₹ 88.00
₹ 94.00

CMP as on27-Jul-21 10:48

₹ 92.05
3 3.37%

Open

₹ 89.55

Turnover (lac)

₹ 6

Prev. Close

₹ 89.05

Day's Vol (shares)

₹ 8,841

Day's Range

₹ 88.00
₹ 93.60

SecureKloud Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
26-Jul-2021 88 91 87.60 89 541 3.98 30,946 3.45 1.05
23-Jul-2021 88.90 89.10 87.50 88.10 681 3.90 23,793 1.60 -0.80
22-Jul-2021 88 88.20 86.20 88 676 2.39 17,386 2.05 -0
20-Jul-2021 89 89 87.30 87.60 481 2.58 20,479 1.75 -1.40
19-Jul-2021 86.50 89 86.10 88.40 633 2.84 20,168 2.90 1.85
16-Jul-2021 88.30 89 85.20 86.40 663 3.52 28,332 3.80 -1.90
15-Jul-2021 88.20 89.40 87 87.20 595 2.65 18,277 2.35 -1
14-Jul-2021 88 92 84.60 88 1,029 4.97 28,033 7.40 -0
13-Jul-2021 88.50 90.30 86 86.20 1,402 6.50 54,936 4.30 -2.30
12-Jul-2021 88.70 91.50 86.50 88.60 933 4.21 24,041 5 -0.10
09-Jul-2021 92.90 92.90 88 88.70 771 5.74 48,048 4.90 -4.20
08-Jul-2021 94 94 90.60 91.20 756 3.94 26,298 3.45 -2.80
07-Jul-2021 91.70 92.90 90.60 90.70 391 3.96 35,656 2.25 -1
06-Jul-2021 93.60 93.60 91.30 91.70 496 7.30 72,647 2.30 -1.90
05-Jul-2021 92.20 93 90.60 92 670 3.36 21,184 2.45 -0.30
02-Jul-2021 91.10 92.70 91.10 91.70 405 2.27 17,312 1.65 0.60
01-Jul-2021 93.40 97.40 90 90.90 1,090 5.35 32,136 7.40 -2.50
30-Jun-2021 92.70 97.40 82.50 95.60 3,392 32.90 222,203 15 2.85
29-Jun-2021 91.90 92.70 90.70 91.60 482 2.72 20,473 2.05 -0.30
28-Jun-2021 91.90 93.50 89.50 90.90 1,209 7.52 55,897 3.95 -1
Open ZERO Brokerage Demat Account