SecMark Consultancy Ltd (SECM)

SECM
🏛️ Inde →
127.45
Dernière Mise à Jour: 2025-09-25
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-28 69.30 72.90 69.30 72.90 0.0M
2022-12-27 71.00 71.00 71.00 71.00 0.0M
2022-12-26 70.00 70.00 70.00 70.00 0.0M
2022-12-23 66.15 67.00 66.15 67.00 0.0M
2022-12-22 69.00 69.00 67.30 69.00 0.0M
2022-12-21 74.50 74.50 70.15 70.15 0.0M
2022-12-20 75.00 75.30 75.00 75.30 0.0M
2022-12-19 75.00 76.25 75.00 76.25 0.0M
2022-12-16 83.00 83.00 83.00 83.00 0.0M
2022-12-15 76.00 76.30 76.00 76.30 0.0M
2022-12-14 79.50 79.50 76.55 76.55 0.0M
2022-12-12 88.00 88.00 82.45 82.45 0.0M
2022-12-09 80.55 80.55 78.00 79.70 0.0M
2022-12-08 75.00 81.05 75.00 81.00 0.0M
2022-12-07 79.40 84.70 79.40 84.70 0.0M
2022-12-06 78.10 79.40 77.50 79.40 0.0M
2022-12-01 81.55 81.55 80.00 80.00 0.0M
2022-11-29 84.00 84.00 84.00 84.00 0.0M
2022-11-28 86.00 86.00 82.05 84.85 0.0M
2022-11-24 86.50 86.50 86.00 86.00 0.0M
2022-11-23 86.00 86.00 86.00 86.00 0.0M
2022-11-22 88.00 88.00 86.00 86.00 0.0M
2022-11-17 87.00 91.50 87.00 91.50 0.0M
2022-11-16 98.00 98.00 89.00 89.00 0.0M
2022-11-15 88.00 91.10 88.00 89.50 0.0M
2022-11-14 81.50 86.00 81.50 86.00 0.0M
2022-11-11 86.00 86.00 86.00 86.00 0.0M
2022-11-10 91.00 93.80 91.00 93.80 0.0M
2022-11-09 93.00 94.00 91.20 94.00 0.0M
2022-11-07 98.00 98.00 96.00 96.00 0.0M
2022-11-02 103.00 103.00 92.50 95.00 0.0M
2022-10-31 97.50 97.50 95.50 97.00 0.0M
2022-10-28 86.00 96.45 86.00 92.00 0.0M
2022-10-27 80.05 90.20 75.10 90.20 0.0M
2022-10-25 87.00 87.00 82.00 82.00 0.0M
2022-10-24 89.00 89.00 89.00 89.00 0.0M
2022-10-21 98.00 98.00 89.15 89.15 0.0M
2022-10-20 98.30 98.30 98.20 98.20 0.0M
2022-10-17 98.10 98.10 98.00 98.00 0.0M
2022-10-14 103.30 103.30 100.75 100.75 0.0M
2022-10-13 101.00 101.00 93.10 97.05 0.0M
2022-10-12 101.50 104.90 99.00 99.00 0.0M
2022-10-11 102.80 102.80 98.20 99.00 0.0M
2022-10-10 102.80 108.00 102.80 104.80 0.0M
2022-10-07 103.38 103.38 98.40 102.20 0.1M
2022-10-06 98.46 98.46 98.40 98.46 0.0M
2022-10-04 93.78 93.78 93.78 93.78 0.0M
2022-10-03 89.32 89.32 89.32 89.32 0.0M
2022-09-30 85.00 85.08 85.00 85.08 0.0M
2022-09-29 81.04 81.04 81.04 81.04 0.0M
2022-09-28 82.20 82.52 82.20 82.52 0.0M
2022-09-27 82.52 82.52 82.52 82.52 0.0M
2022-09-26 79.68 85.78 79.68 85.78 0.0M
2022-09-23 78.80 83.20 78.80 83.20 0.0M
2022-09-22 82.40 82.40 82.40 82.40 0.0M
2022-09-21 82.80 85.20 82.80 85.20 0.0M
2022-09-20 81.20 81.20 81.20 81.20 0.0M
2022-09-19 84.00 84.00 80.00 80.00 0.0M
2022-09-16 84.00 84.00 82.44 82.44 0.0M
2022-09-15 85.80 85.80 85.80 85.80 0.0M
2022-09-14 85.60 87.44 85.60 87.44 0.0M
2022-09-13 80.56 83.28 80.00 83.28 0.0M
2022-09-12 80.40 83.20 79.20 79.36 0.0M
2022-09-09 87.60 87.60 83.22 83.24 0.0M
2022-09-08 92.00 92.00 87.60 87.60 0.0M
2022-09-07 88.00 92.78 88.00 91.80 0.0M
2022-09-06 92.00 92.80 88.40 88.40 0.0M
2022-09-05 84.04 90.36 84.04 90.36 0.0M
2022-09-02 84.32 87.36 84.32 87.36 0.0M
2022-09-01 81.24 83.92 81.20 83.20 0.0M
2022-08-30 78.92 87.20 78.92 84.76 0.1M
2022-08-29 83.06 83.06 83.06 83.06 0.0M
2022-08-26 87.60 87.60 87.42 87.42 0.0M
2022-08-25 96.40 100.36 92.02 92.02 0.1M
2022-08-24 100.18 100.18 86.04 96.86 0.1M
2022-08-23 91.08 91.08 88.00 91.08 0.1M
2022-08-22 82.80 82.80 82.68 82.80 0.1M
2022-08-19 75.20 75.28 75.16 75.28 0.0M
2022-08-18 58.60 66.00 58.60 62.74 0.0M
2022-08-17 57.20 57.40 57.00 57.40 0.0M
2022-08-16 54.00 54.00 54.00 54.00 0.0M
2022-08-12 54.00 54.00 54.00 54.00 0.0M
2022-08-11 56.00 56.00 48.40 53.40 0.0M
2022-08-08 55.60 55.60 55.60 55.60 0.0M
2022-08-05 53.20 53.40 53.20 53.40 0.0M
2022-08-04 55.20 55.20 53.20 54.00 0.0M
2022-08-03 54.00 55.80 54.00 55.80 0.0M
2022-08-01 55.20 55.20 55.20 55.20 0.0M
2022-07-29 56.80 56.80 56.00 56.00 0.0M
2022-07-27 57.56 57.56 57.56 57.56 0.0M
2022-07-26 56.00 56.00 56.00 56.00 0.0M
2022-07-25 57.96 57.96 56.00 56.00 0.0M
2022-07-21 56.80 57.00 55.20 55.20 0.0M
2022-07-20 56.00 56.00 56.00 56.00 0.0M
2022-07-19 56.20 56.20 54.40 54.40 0.0M
2022-07-18 54.40 54.40 53.00 54.16 0.0M
2022-07-14 55.96 55.96 55.60 55.60 0.0M
2022-07-13 57.00 57.00 57.00 57.00 0.0M
2022-07-12 57.96 57.96 56.40 56.40 0.0M
2022-07-08 56.20 56.20 56.20 56.20 0.0M
2022-07-07 55.80 56.60 55.80 56.00 0.0M
2022-07-06 53.60 53.60 53.60 53.60 0.0M
2022-07-05 55.00 55.00 55.00 55.00 0.0M
2022-07-04 55.40 55.40 55.40 55.40 0.0M
2022-07-01 52.80 54.12 52.80 54.12 0.0M
2022-06-29 52.80 52.80 52.80 52.80 0.0M
2022-06-28 50.80 50.80 50.80 50.80 0.0M
2022-06-27 50.80 50.80 50.80 50.80 0.0M
2022-06-24 49.60 53.20 42.00 53.20 0.0M
2022-06-23 50.40 50.40 50.40 50.40 0.0M
2022-06-22 52.00 52.00 52.00 52.00 0.0M
2022-06-21 49.20 49.20 49.20 49.20 0.0M
2022-06-20 48.00 50.80 48.00 49.60 0.0M
2022-06-17 48.40 49.60 48.00 48.00 0.0M
2022-06-16 52.00 52.00 50.80 50.80 0.0M
2022-06-13 50.80 51.60 50.80 51.60 0.0M
2022-06-10 52.80 53.76 52.80 53.20 0.0M
2022-06-09 53.46 53.46 53.46 53.46 0.0M
2022-06-08 55.20 55.20 54.00 54.40 0.0M
2022-06-06 55.40 55.98 55.40 55.98 0.0M
2022-06-03 56.90 56.90 56.00 56.00 0.0M
2022-06-02 57.20 57.20 57.20 57.20 0.0M
2022-06-01 56.82 58.60 55.20 58.60 0.0M
2022-05-30 58.40 58.40 58.40 58.40 0.0M
2022-05-27 59.60 59.60 55.64 58.14 0.0M
2022-05-25 61.60 61.60 57.40 57.40 0.0M
2022-05-24 59.60 59.60 59.60 59.60 0.0M
2022-05-23 51.20 58.80 51.20 58.80 0.0M
2022-05-19 60.80 60.80 60.80 60.80 0.0M
2022-05-17 60.00 60.00 60.00 60.00 0.0M
2022-05-16 60.00 60.00 60.00 60.00 0.0M
2022-05-13 60.00 60.00 57.20 58.80 0.0M
2022-05-12 58.80 59.20 58.80 59.20 0.0M
2022-05-11 60.80 61.60 60.00 61.60 0.0M
2022-05-10 60.80 61.20 60.80 61.20 0.0M
2022-05-09 61.80 61.80 61.20 61.20 0.0M
2022-05-06 61.60 63.20 61.04 63.20 0.0M
2022-05-05 66.60 66.76 64.80 64.80 0.0M
2022-05-04 63.80 66.80 63.80 66.38 0.0M
2022-05-02 63.60 65.20 63.60 64.00 0.0M
2022-04-29 63.32 64.00 63.32 64.00 0.0M
2022-04-28 61.20 61.20 60.04 60.04 0.0M
2022-04-27 61.56 61.56 61.56 61.56 0.0M
2022-04-25 62.80 62.80 62.80 62.80 0.0M
2022-04-22 61.92 62.80 61.92 62.80 0.0M
2022-04-21 61.96 61.96 61.96 61.96 0.0M
2022-04-20 59.62 61.16 59.60 61.16 0.0M
2022-04-19 61.00 61.20 61.00 61.20 0.0M
2022-04-18 60.00 60.40 58.80 60.40 0.0M
2022-04-13 58.20 60.38 58.20 60.38 0.0M
2022-04-12 58.80 58.80 58.04 58.04 0.0M
2022-04-11 60.74 60.74 60.74 60.74 0.0M
2022-04-08 60.00 60.00 59.00 60.00 0.0M
2022-04-07 60.00 60.00 59.20 59.20 0.0M
2022-04-06 58.80 58.80 58.80 58.80 0.0M
2022-04-05 59.60 62.00 58.80 58.80 0.0M
2022-04-04 59.00 59.60 58.80 58.80 0.0M
2022-04-01 58.40 58.40 58.40 58.40 0.0M
2022-03-31 58.80 59.60 58.80 59.50 0.0M
2022-03-30 58.20 58.40 57.00 57.04 0.0M
2022-03-29 57.60 57.60 56.00 56.00 0.0M
2022-03-28 57.20 57.20 56.00 57.00 0.0M
2022-03-25 57.80 58.80 56.04 58.80 0.1M
2022-03-23 56.00 56.00 56.00 56.00 0.0M
2022-03-22 54.80 54.80 54.80 54.80 0.2M
2022-03-17 57.80 57.80 56.00 56.00 0.0M
2022-03-16 55.20 60.40 52.40 57.80 0.0M
2022-03-15 57.80 58.40 56.02 57.60 0.0M
2022-03-14 54.20 56.80 52.42 55.20 0.0M
2022-03-11 53.20 56.00 52.40 55.98 0.0M
2022-03-10 50.40 53.32 50.40 53.20 0.0M
2022-03-09 50.80 50.80 50.80 50.80 0.0M
2022-03-08 50.40 50.40 50.40 50.40 0.0M
2022-03-07 50.40 50.40 49.20 49.20 0.0M
2022-03-03 49.20 50.40 49.20 50.40 0.0M
2022-03-02 50.40 50.78 50.00 50.40 0.0M
2022-02-28 47.42 50.36 47.40 49.20 0.0M
2022-02-25 46.80 48.72 46.80 48.72 0.0M
2022-02-24 48.40 48.40 45.72 45.72 0.0M
2022-02-22 50.80 50.80 50.80 50.80 0.0M
2022-02-21 51.60 51.60 51.60 51.60 0.0M
2022-02-18 48.40 52.80 48.40 52.80 0.0M
2022-02-16 49.56 49.56 48.40 48.40 0.0M
2022-02-15 48.04 48.04 48.04 48.04 0.0M
2022-02-14 46.48 48.00 46.48 48.00 0.0M
2022-02-11 50.40 51.60 50.40 51.60 0.0M
2022-02-10 51.60 51.60 51.60 51.60 0.0M
2022-02-09 50.36 50.36 50.36 50.36 0.0M
2022-02-08 53.24 53.24 49.14 49.14 0.0M
2022-02-07 54.60 54.60 54.60 54.60 0.0M
2022-02-04 53.30 53.30 53.30 53.30 0.0M
2022-02-03 53.30 53.30 52.00 52.00 0.0M
2022-01-31 52.00 52.00 52.00 52.00 0.0M
2022-01-25 52.40 54.16 52.40 54.16 0.0M
2022-01-24 56.20 58.80 53.70 53.70 0.0M
2022-01-21 56.40 56.40 56.40 56.40 0.0M
2022-01-20 59.60 59.60 55.48 55.48 0.0M
2022-01-19 61.60 61.60 58.40 58.40 0.0M
2022-01-18 60.88 61.50 60.88 61.20 0.0M
2022-01-17 59.00 60.00 59.00 60.00 0.0M
2022-01-14 59.40 59.40 58.00 58.00 0.0M
2022-01-13 58.00 58.00 58.00 58.00 0.0M
2022-01-12 58.00 58.80 55.64 58.00 0.0M
2022-01-11 55.40 58.04 55.34 58.00 0.0M
2022-01-10 55.20 57.52 55.20 55.28 0.0M
2022-01-07 63.98 63.98 58.04 58.04 0.1M
2022-01-06 60.94 60.94 58.84 60.94 0.0M
2022-01-05 58.04 58.04 58.04 58.04 0.0M
2022-01-04 51.40 55.28 50.04 55.28 0.1M
2022-01-03 52.40 53.16 50.60 52.66 0.0M