Securekloud Technologies share price history

NSE: SECURKLOUDBSE: 512161IT - ServicesSmall Cap

SECUREKLOUD TECHNOLOGIES LIMITED · Formerly 8K Miles Software Services · Face value ₹5 · Listed Aug 1985 on BSE, Jan 2014 on NSE

₹16.24₹1.21 (8.05%)BSE ₹15.96

Share price at the NSE close on 28 Oct 2026. Previous close ₹15.03.

28 Oct: open ₹15.10, high ₹16.77, low ₹14.90

52-week range of traded prices to 28 Oct 2026

₹14.41Low, 12 Oct 2026₹34.18High, 24 Nov 2025

Under NSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹54 Cr3,124th largest listed
P/E: Owners' profit not stated
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, NSE: 99,63969.9% delivered

Securekloud Technologies share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Securekloud Technologies' share price is on record from 29 Jul 2010, when it closed at ₹11.25, to 28 Oct 2026. Its highest close was ₹987.90 on 29 Nov 2017 and its lowest ₹6.62 on 4 Sep 2012, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.24	−37.5%	26.35	14.69	26.18	27.46	14.41	47,50,975
2025	26.00	−13.9%	34.11	16.36	32.34	35.79	16.01	1,41,10,865
2024	30.20	−37.4%	70.40	29.42	48.25	72.90	29.20	1,18,19,826
2023	48.25	−21.4%	61.35	31.35	63.00	63.40	30.15	1,48,73,448
2022	61.35	−56.8%	141.35	55.00	140.15	144.00	54.85	1,81,78,457
2021	142.10	+80.4%	233.25	76.95	80.00	243.75	75.45	3,17,86,747
2020	78.75	+130.6%	107.50	21.45	34.15	112.85	20.60	53,58,244
2019	34.15	−75.8%	159.40	32.45	141.20	167.35	32.45	3,79,09,574
2018	140.95	−84.5%	901.95	61.55	908.00	921.85	55.40	8,68,38,641
2017	908.05	+40.5%	987.90	369.50	652.00	1,029.95	364.70	4,70,97,208
2016	646.15	−19.1%	931.39	536.04	802.50	956.25	471.24	2,79,64,416
2015	798.38	+238.0%	798.38	231.68	237.71	808.11	217.73	4,56,46,013
2014BSE close	236.18	+655.2%	290.64	29.93	31.13	302.63	28.13	3,83,21,307
2013BSE close	31.28	+48.4%	33.64	16.29	21.34	34.88	15.69	99,07,181
2012BSE close	21.08	+37.1%	23.31	6.62	15.73	24.23	6.62	1,65,90,816
2011BSE close	15.38	−22.9%	23.06	15.38	19.56	23.42	14.89	32,59,325
2010BSE close	19.95	–	23.96	9.99	18.75	24.43	9.39	11,95,467

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 29 Jul 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.24	−2.2%	17.00	17.03	14.41	4,25,477
Sep 2026	16.61	−5.1%	17.68	18.10	15.60	4,34,169
Aug 2026	17.51	−3.1%	18.00	19.95	16.64	3,68,927
Jul 2026	18.07	−4.8%	19.69	19.95	16.71	3,57,585
Jun 2026	18.99	−8.8%	20.82	21.35	18.30	4,19,523
May 2026	20.82	−8.8%	23.97	23.97	19.80	2,50,905
Apr 2026	22.84	+29.5%	19.38	27.46	18.52	7,87,596
Mar 2026	17.64	−21.6%	22.70	23.73	17.42	10,47,609
Feb 2026	22.50	+5.2%	21.38	23.78	20.61	3,02,627
Jan 2026	21.38	−17.8%	26.18	26.89	21.10	3,56,557
Dec 2025	26.00	+9.6%	22.73	26.55	22.20	8,61,985
Nov 2025	23.73	+17.7%	20.86	34.18	16.01	63,18,594
Oct 2025	20.16	−11.2%	22.98	24.94	18.36	6,35,144
Sep 2025	22.71	−4.1%	24.89	25.74	22.20	4,53,503
Aug 2025	23.67	−2.4%	24.89	26.95	22.35	11,68,782
Jul 2025	24.26	−1.9%	24.95	26.59	22.30	5,83,333
Jun 2025	24.72	−1.0%	24.90	27.60	22.85	4,75,199
May 2025	24.97	−11.3%	27.59	27.59	23.53	1,69,870
Apr 2025	28.16	+63.9%	18.00	31.82	16.52	6,44,261
Mar 2025	17.18	−19.5%	21.34	23.40	16.35	15,06,915
Feb 2025	21.34	−30.5%	30.72	32.42	21.29	6,16,385
Jan 2025	30.72	+1.7%	32.34	35.79	28.01	6,76,894
Dec 2024	30.20	−15.3%	35.66	36.00	29.80	7,39,779
Nov 2024	35.66	−10.1%	40.00	41.50	33.60	5,47,882
Oct 2024	39.65	+20.7%	33.50	44.15	29.20	26,37,567
Sep 2024	32.84	−8.5%	35.89	37.60	32.34	7,26,969
Aug 2024	35.89	−5.5%	38.80	40.99	33.59	12,22,363
Jul 2024	37.96	+3.3%	36.74	43.47	35.99	5,58,969
Jun 2024	36.74	−7.3%	39.65	39.80	35.96	2,47,669
May 2024	39.65	−4.3%	42.25	48.50	38.25	3,31,893
Apr 2024	41.45	+12.0%	37.00	47.05	37.00	1,99,592
Mar 2024	37.00	−35.7%	57.50	60.85	36.90	7,19,270
Feb 2024	57.50	−2.8%	60.00	72.90	56.50	10,07,103
Jan 2024	59.15	+22.6%	48.25	64.90	47.00	28,80,770
Dec 2023	48.25	+21.5%	40.30	49.85	38.00	21,40,610
Nov 2023	39.70	+7.7%	36.75	40.40	34.55	10,10,192
Oct 2023	36.85	−9.0%	40.55	41.30	34.90	7,85,603
Sep 2023	40.50	−0.2%	40.60	44.80	39.35	8,06,130
Aug 2023	40.60	−11.3%	45.75	48.00	39.65	7,09,397
Jul 2023	45.75	+14.9%	40.05	50.00	37.00	14,94,009
Jun 2023	39.80	+9.9%	35.70	42.75	33.50	13,91,482
May 2023	36.20	+15.5%	31.05	38.45	31.00	7,43,322
Apr 2023	31.35	−1.6%	32.50	36.75	30.15	11,51,439
Mar 2023	31.85	−23.5%	43.40	45.70	31.50	12,37,659
Feb 2023	41.65	−20.1%	54.00	54.00	35.20	29,00,819
Jan 2023	52.15	−15.0%	63.00	63.40	51.00	5,02,786
Dec 2022	61.35	+1.0%	61.50	73.60	59.00	26,70,429
Nov 2022	60.75	−4.6%	64.60	64.95	57.35	7,51,584
Oct 2022	63.65	+8.8%	57.30	71.00	57.30	9,30,590
Sep 2022	58.50	+2.6%	57.25	76.95	54.85	23,02,280
Aug 2022	57.00	−22.2%	72.30	79.90	55.10	12,05,941
Jul 2022	73.30	−2.5%	75.75	80.90	70.60	2,76,068
Jun 2022	75.15	−12.2%	85.00	92.30	71.95	10,54,962
May 2022	85.60	−0.1%	83.10	94.50	63.50	29,29,697
Apr 2022	85.70	+3.1%	82.20	104.90	82.20	13,12,257
Mar 2022	83.10	−16.9%	100.70	110.80	78.30	24,07,875
Feb 2022	100.00	−16.1%	120.00	136.00	92.75	12,68,985
Jan 2022	119.20	−16.1%	140.15	144.00	117.20	10,67,789
Dec 2021	142.10	−2.1%	148.00	178.20	130.75	18,65,792
Nov 2021	145.10	−8.8%	164.45	166.70	128.30	13,37,152
Oct 2021	159.10	−17.2%	191.00	243.75	150.00	55,50,625
Sep 2021	192.25	+16.9%	174.00	205.00	147.00	59,11,872
Aug 2021	164.40	+85.8%	88.50	164.40	86.05	88,11,113
Jul 2021	88.50	−7.4%	93.35	97.40	84.60	9,30,717
Jun 2021	95.55	+17.4%	81.55	101.90	80.00	17,73,952
May 2021	81.40	−8.4%	90.85	90.85	80.00	6,09,985
Apr 2021	88.90	+15.5%	77.45	102.80	77.05	9,16,074
Mar 2021	76.95	−10.8%	90.50	93.00	76.05	8,28,391
Feb 2021	86.25	−26.3%	122.85	122.85	80.40	23,09,239
Jan 2021	117.00	+48.6%	80.00	117.00	75.45	9,41,835
Dec 2020	78.75	−8.9%	87.00	87.00	71.00	9,91,723
Nov 2020	86.40	−1.2%	90.40	111.50	80.00	10,87,968
Oct 2020	87.45	+52.9%	60.05	112.85	60.05	16,98,116
Sep 2020	57.20	+137.8%	25.25	57.20	25.25	2,28,131
May 2020	24.05	+6.7%	21.45	24.05	20.60	4,83,873
Apr 2020	22.55	−18.1%	26.20	26.20	22.55	1,07,453
Mar 2020	27.55	−19.9%	32.70	36.00	27.55	1,23,290
Feb 2020	34.40	+11.7%	31.60	34.55	29.40	5,20,186
Jan 2020	30.80	−9.8%	34.15	34.15	27.95	1,17,504
Dec 2019	34.15	−17.1%	39.15	39.60	33.15	2,77,957
Nov 2019	41.20	−0.2%	43.35	43.35	41.20	40,982
Oct 2019	41.30	−21.2%	54.65	54.65	32.45	5,26,456
Sep 2019	52.40	+0.4%	52.20	71.20	49.60	19,12,856
Aug 2019	52.20	−8.6%	54.25	60.60	49.05	23,46,702
Jul 2019	57.10	−35.6%	84.20	92.45	56.95	32,59,146
Jun 2019	88.60	−11.1%	100.00	101.40	66.30	18,90,615
May 2019	99.70	−13.3%	114.00	120.65	97.35	34,04,698
Apr 2019	114.95	+16.7%	102.90	142.30	91.80	78,99,538
Mar 2019	98.50	−5.1%	105.10	116.00	88.35	45,17,485
Feb 2019	103.75	−17.7%	132.30	132.30	102.15	47,90,424
Jan 2019	126.00	−10.6%	141.20	167.35	114.30	70,42,715
Dec 2018	140.95	−23.3%	193.00	206.00	140.00	98,56,931
Nov 2018	183.85	+169.2%	64.45	183.85	55.40	1,33,92,121
Oct 2018	68.30	−64.3%	181.80	181.80	68.30	27,07,324
Sep 2018	191.35	−41.5%	339.00	339.00	191.35	9,99,750
Aug 2018	327.10	+13.8%	301.85	392.50	290.00	45,51,487
Jul 2018	287.50	−41.4%	494.90	501.85	234.30	2,48,73,078
Jun 2018	490.25	−18.6%	604.00	611.95	462.35	44,59,562
May 2018	602.20	−23.4%	789.00	792.00	510.05	61,86,367
Apr 2018	786.10	+17.3%	678.70	851.95	677.45	58,83,511
Mar 2018	670.05	−9.0%	737.00	753.70	656.00	26,72,337
Feb 2018	736.55	0.0%	741.35	866.45	585.00	66,71,136
Jan 2018	736.85	−18.9%	908.00	921.85	710.00	45,85,037
Dec 2017	908.05	−7.4%	986.00	1,011.00	852.35	44,16,975
Nov 2017	980.45	+46.9%	678.00	1,029.95	670.75	1,43,33,452
Oct 2017	667.20	+76.8%	379.00	680.00	373.00	98,14,288
Sep 2017	377.30	−23.7%	494.05	507.05	364.70	29,70,839
Aug 2017	494.70	−9.1%	545.45	548.85	480.10	15,29,020
Jul 2017	544.30	+0.3%	545.90	567.60	507.20	16,62,710
Jun 2017	542.65	−5.4%	574.65	619.05	534.45	19,70,634
May 2017	573.50	+3.6%	562.00	645.00	541.00	42,46,311
Apr 2017	553.50	−8.7%	611.75	617.65	472.05	16,04,603
Mar 2017	606.15	+4.3%	583.50	663.80	570.10	21,45,684
Feb 2017	581.25	−4.7%	614.60	648.20	572.00	7,22,384
Jan 2017	610.00	−5.6%	652.00	739.90	599.00	16,80,308
Dec 2016	646.15	−10.2%	720.70	725.00	630.00	7,58,893
Nov 2016	719.55	−9.2%	792.00	814.90	585.00	15,05,299
Oct 2016	792.35	+6.9%	757.31	839.90	740.00	15,28,981
Sep 2016	741.13	−0.9%	742.56	768.68	694.24	10,96,989
Aug 2016	747.64	+7.2%	694.14	839.25	679.13	36,38,200
Jul 2016	697.58	+0.5%	700.50	768.00	654.38	30,55,563
Jun 2016	694.28	+9.4%	637.13	716.29	605.63	16,03,896
May 2016	634.71	−21.0%	798.75	853.13	570.04	29,02,400
Apr 2016	803.74	+7.3%	749.34	824.98	688.48	15,20,136
Mar 2016	749.34	+29.7%	577.52	824.16	577.52	28,18,371
Feb 2016	577.78	−30.7%	840.73	843.75	471.24	30,12,107
Jan 2016	833.46	+4.4%	802.50	956.25	718.91	45,23,581
Dec 2015	798.38	+16.0%	697.46	808.11	625.33	21,17,109
Nov 2015	688.01	+0.6%	688.13	715.11	627.69	11,44,797
Oct 2015	684.08	+30.2%	527.61	719.96	525.66	53,17,936
Sep 2015	525.36	+17.2%	436.88	547.50	436.88	22,87,928
Aug 2015	448.11	+46.7%	310.14	487.13	307.46	31,52,912
Jul 2015	305.38	−6.5%	324.38	354.73	266.64	35,73,005
Jun 2015	326.61	+24.6%	265.50	332.63	231.08	20,88,235
May 2015	262.09	+3.4%	254.68	272.61	241.52	12,73,971
Apr 2015	253.44	−5.0%	266.27	333.75	234.41	43,05,509
Mar 2015	266.83	+2.2%	260.25	286.13	217.73	20,68,424
Feb 2015	261.13	+3.0%	253.22	278.25	231.62	26,53,299
Jan 2015	253.54	+7.4%	237.71	346.50	236.25	1,56,62,888
Dec 2014	236.18	0.0%	234.34	252.26	185.81	44,81,565
Nov 2014	236.21	−14.4%	270.38	279.38	180.00	60,22,219
Oct 2014	275.96	+42.1%	203.96	302.63	184.69	43,91,152
Sep 2014	194.25	+64.9%	121.61	194.25	113.63	58,02,128
Aug 2014	117.83	+82.3%	63.39	117.83	61.84	1,02,28,448
Jul 2014	64.63	−6.6%	68.96	73.50	58.39	14,69,357
Jun 2014	69.23	+37.3%	51.73	70.13	48.86	14,14,677
May 2014	50.42	+9.4%	47.44	56.63	41.25	4,01,955
Apr 2014	46.09	+17.1%	37.56	53.51	37.50	8,63,392
Mar 2014	39.36	−3.2%	40.67	46.50	37.50	5,74,387
Feb 2014	40.67	+6.4%	38.61	48.75	36.02	12,81,784
Jan 2014BSE close	38.23	+22.2%	31.13	41.25	28.13	13,90,243
Dec 2013BSE close	31.28	+15.8%	26.40	34.69	26.36	5,55,749
Nov 2013BSE close	27.02	+0.1%	27.28	30.75	24.75	4,34,301
Oct 2013BSE close	26.98	−3.8%	27.56	29.96	24.92	11,33,352
Sep 2013BSE close	28.05	+6.9%	26.29	31.69	23.34	5,30,125
Aug 2013BSE close	26.25	−8.4%	29.14	30.38	24.38	3,52,800
Jul 2013BSE close	28.67	−14.8%	32.68	34.88	23.25	10,49,563
Jun 2013BSE close	33.64	+46.7%	22.88	33.94	21.56	17,75,864
May 2013BSE close	22.93	+15.6%	20.63	23.93	18.81	6,91,797
Apr 2013BSE close	19.84	+1.7%	20.44	20.63	17.98	4,13,085
Mar 2013BSE close	19.50	+3.9%	19.13	23.21	18.56	13,05,099
Feb 2013BSE close	18.77	+8.0%	17.63	19.50	15.69	8,95,704
Jan 2013BSE close	17.38	−17.5%	21.34	22.11	16.56	7,69,741
Dec 2012BSE close	21.08	+27.6%	15.69	23.31	15.69	10,17,501
Nov 2012BSE close	16.52	+39.6%	12.32	20.59	12.32	24,42,203
Oct 2012BSE close	11.83	+47.8%	8.40	12.66	7.56	24,47,491
Sep 2012BSE close	8.01	+11.8%	6.90	9.24	6.62	2,53,627
Aug 2012BSE close	7.16	−26.0%	10.03	10.14	6.90	19,85,480
Jul 2012BSE close	9.68	−35.5%	15.75	15.75	8.18	16,40,477
Jun 2012BSE close	15.00	−29.9%	22.39	24.23	14.25	5,41,704
May 2012BSE close	21.39	+6.9%	20.49	22.48	17.98	4,28,440
Apr 2012BSE close	20.01	−3.2%	21.56	22.39	18.23	8,45,339
Mar 2012BSE close	20.66	−2.0%	21.75	23.18	19.88	22,57,704
Feb 2012BSE close	21.09	+1.3%	21.86	23.49	19.95	19,40,232
Jan 2012BSE close	20.83	+35.5%	15.73	21.56	14.96	7,90,619
Dec 2011BSE close	15.38	−15.0%	17.19	18.36	14.89	9,467
Nov 2011BSE close	18.09	+6.0%	17.25	18.47	15.60	3,87,920
Oct 2011BSE close	17.06	−12.5%	19.41	19.48	16.22	58,408
Sep 2011BSE close	19.50	−1.3%	19.37	20.89	17.46	5,17,101
Aug 2011BSE close	19.76	+14.6%	16.91	20.16	15.34	62,480
Jul 2011BSE close	17.25	−14.5%	20.57	21.38	17.25	4,07,149
Jun 2011BSE close	20.18	+5.8%	19.44	23.42	19.44	8,25,200
May 2011BSE close	19.07	−1.6%	19.01	22.61	18.26	1,04,800
Apr 2011BSE close	19.39	+8.5%	17.91	19.39	17.29	3,71,600
Mar 2011BSE close	17.87	−5.4%	19.26	20.01	17.81	9,067
Feb 2011BSE close	18.88	−2.2%	19.69	21.69	17.79	2,84,400
Jan 2011BSE close	19.31	−3.2%	19.56	21.04	19.31	2,21,733
Dec 2010BSE close	19.95	−15.1%	23.03	23.03	19.20	14,400
Nov 2010BSE close	23.49	+23.2%	19.44	24.43	19.44	1,79,867
Oct 2010BSE close	19.07	+28.4%	15.13	19.07	15.13	2,000
Sep 2010BSE close	14.85	+46.7%	10.63	14.85	10.63	9,06,000
Aug 2010BSE close	10.13	−8.5%	11.44	13.35	9.99	83,867
Jul 2010BSE close	11.06	–	18.75	18.75	9.39	9,333

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	15.10	16.77	14.90	16.24	15.86	99,639	69.9%
27 Oct 2026	15.49	15.90	14.90	15.03	15.21	7,047	80.8%
26 Oct 2026	15.29	15.80	14.50	15.15	14.93	8,204	53.9%
23 Oct 2026	15.36	15.88	14.79	15.00	15.25	18,745	94.8%
22 Oct 2026	15.67	15.90	14.70	15.78	15.66	3,843	84.4%
21 Oct 2026	15.55	16.00	14.60	15.67	15.11	5,444	76.4%
19 Oct 2026	16.15	16.39	15.31	15.86	15.82	3,011	64.9%
16 Oct 2026	15.98	16.40	15.34	16.19	16.12	11,064	62.6%
15 Oct 2026	15.69	16.63	14.52	15.72	15.69	34,671	55.0%
14 Oct 2026	15.15	15.49	15.15	15.41	15.34	7,653	91.8%
13 Oct 2026	14.70	15.90	14.51	15.15	14.85	19,326	85.2%
12 Oct 2026	15.12	15.12	14.41	14.69	14.63	26,646	81.9%
9 Oct 2026	15.45	15.45	14.91	15.12	15.31	39,336	76.7%
8 Oct 2026	15.41	15.97	14.50	15.17	15.16	12,600	91.4%
7 Oct 2026	16.88	16.88	14.50	15.34	15.16	46,860	64.3%
6 Oct 2026	16.25	16.50	15.61	15.71	15.93	30,534	95.4%
5 Oct 2026	16.98	17.03	15.80	16.13	16.13	45,723	85.9%
1 Oct 2026	17.00	17.00	16.20	16.77	16.64	5,131	80.8%
30 Sep 2026	17.05	17.16	16.45	16.61	16.76	17,158	84.1%
29 Sep 2026	17.44	17.44	16.62	17.06	17.03	23,462	75.1%
28 Sep 2026	17.05	17.60	16.70	17.14	17.10	26,065	74.7%
25 Sep 2026	16.31	17.13	16.31	17.10	16.92	10,085	81.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Securekloud Technologies bonus and split history

Ex-date	Event	Price factor	What happened
2 Jul 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
10 Oct 2016	Bonus	0.7500	Holders received 1 bonus share for every 3 held.
10 Oct 2016	Split	0.5000	Each share became 2.
22 Jun 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.