Securekloud Technologies Ltd (SECE)

SECE
🏛️ Inde →
22.92
Dernière Mise à Jour: 2025-09-26
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
2023-12-29 44.30 49.35 43.80 48.25 0.1M
2023-12-28 45.25 47.30 44.60 44.90 0.1M
2023-12-27 45.45 46.00 45.00 45.25 0.1M
2023-12-26 47.90 47.90 44.35 45.45 0.1M
2023-12-22 47.50 49.50 45.55 46.40 0.1M
2023-12-21 46.50 49.85 45.10 47.20 0.2M
2023-12-20 43.30 47.20 43.30 46.50 0.5M
2023-12-19 40.50 43.10 39.65 42.95 0.2M
2023-12-18 40.10 40.95 38.80 39.20 0.1M
2023-12-15 41.80 41.80 40.50 40.55 0.0M
2023-12-14 41.90 41.90 40.50 40.70 0.0M
2023-12-13 42.00 42.20 40.55 40.90 0.0M
2023-12-12 41.90 42.20 39.70 41.45 0.1M
2023-12-11 40.10 42.40 40.00 40.90 0.1M
2023-12-08 42.70 44.60 39.75 40.75 0.2M
2023-12-07 39.10 42.70 39.10 42.55 0.2M
2023-12-06 39.45 40.55 38.00 38.85 0.1M
2023-12-05 39.15 39.90 38.25 38.65 0.0M
2023-12-04 39.20 40.70 39.00 39.10 0.0M
2023-12-01 40.30 40.30 38.85 39.60 0.1M
2023-11-30 39.65 40.30 39.10 39.70 0.0M
2023-11-29 38.50 40.00 38.50 39.65 0.1M
2023-11-28 39.30 40.40 38.00 38.70 0.1M
2023-11-24 38.10 39.15 38.05 39.15 0.1M
2023-11-23 36.05 37.60 35.70 37.30 0.1M
2023-11-22 35.65 37.35 34.55 36.05 0.1M
2023-11-21 36.25 36.25 35.40 35.60 0.0M
2023-11-20 35.60 36.40 35.40 35.60 0.0M
2023-11-17 35.55 36.30 35.50 35.80 0.1M
2023-11-16 36.35 36.95 35.45 35.70 0.1M
2023-11-15 36.50 36.90 35.30 35.80 0.0M
2023-11-13 37.00 37.20 36.35 36.50 0.0M
2023-11-12 36.20 37.40 36.05 37.10 0.0M
2023-11-10 36.65 37.00 35.85 36.00 0.0M
2023-11-09 35.25 36.95 35.25 36.60 0.0M
2023-11-08 35.50 36.70 34.65 36.00 0.1M
2023-11-07 35.35 36.50 35.10 35.50 0.0M
2023-11-06 36.15 36.85 34.65 36.10 0.0M
2023-11-03 36.90 36.90 36.00 36.20 0.0M
2023-11-02 36.85 37.50 35.50 36.05 0.0M
2023-11-01 36.75 38.65 36.00 36.45 0.0M
2023-10-31 36.25 37.10 36.25 36.85 0.0M
2023-10-30 36.10 37.15 36.10 36.65 0.0M
2023-10-27 35.90 36.85 35.80 36.65 0.0M
2023-10-26 36.10 36.75 34.90 35.30 0.0M
2023-10-25 37.25 37.80 35.80 36.50 0.0M
2023-10-23 39.05 39.75 36.85 37.25 0.0M
2023-10-20 39.15 40.15 38.35 38.75 0.0M
2023-10-19 39.10 40.00 39.00 39.45 0.0M
2023-10-18 39.65 40.20 39.20 39.50 0.0M
2023-10-17 39.95 40.50 39.35 39.50 0.0M
2023-10-16 39.95 40.90 39.05 39.40 0.0M
2023-10-13 39.40 40.10 39.10 39.35 0.0M
2023-10-12 40.30 40.30 39.45 39.60 0.0M
2023-10-11 39.55 40.70 39.15 39.40 0.0M
2023-10-10 40.25 40.75 39.55 39.95 0.1M
2023-10-09 41.30 41.30 39.50 39.90 0.1M
2023-10-06 39.95 40.90 39.65 40.35 0.1M
2023-10-05 41.15 41.25 38.95 39.50 0.1M
2023-10-04 40.20 41.25 40.05 40.15 0.0M
2023-10-03 40.55 40.90 40.10 40.55 0.0M
2023-09-29 41.05 41.05 40.20 40.50 0.0M
2023-09-28 40.95 41.95 40.00 40.45 0.0M
2023-09-27 41.35 41.65 40.20 40.60 0.0M
2023-09-26 41.75 41.75 40.00 40.45 0.0M
2023-09-25 40.40 41.55 40.40 40.95 0.0M
2023-09-22 41.95 41.95 40.15 40.50 0.0M
2023-09-21 41.65 42.45 40.55 40.90 0.0M
2023-09-20 41.20 42.00 39.55 41.65 0.0M
2023-09-18 41.95 41.95 40.15 40.60 0.0M
2023-09-15 41.00 42.55 40.95 41.45 0.0M
2023-09-14 41.60 42.20 40.95 41.05 0.0M
2023-09-13 42.50 42.50 40.55 41.15 0.0M
2023-09-12 43.40 43.45 40.45 41.65 0.1M
2023-09-11 44.80 44.80 42.15 42.55 0.0M
2023-09-08 43.80 44.65 43.00 43.70 0.1M
2023-09-07 40.80 42.80 40.25 42.75 0.2M
2023-09-06 40.60 41.00 40.55 40.80 0.0M
2023-09-05 42.35 42.35 40.80 40.95 0.0M
2023-09-04 41.65 42.70 40.35 41.20 0.0M
2023-09-01 40.60 41.20 39.35 40.90 0.0M
2023-08-31 40.20 41.90 40.20 40.60 0.0M
2023-08-30 41.35 41.40 40.00 41.25 0.0M
2023-08-29 40.80 41.80 40.30 40.50 0.0M
2023-08-28 40.60 42.40 39.65 40.30 0.0M
2023-08-25 40.95 41.80 40.15 40.40 0.0M
2023-08-24 41.75 41.80 41.00 41.25 0.0M
2023-08-23 41.90 42.15 41.00 41.20 0.0M
2023-08-22 41.90 42.80 41.00 41.20 0.0M
2023-08-21 41.20 42.90 40.90 41.35 0.0M
2023-08-18 43.90 43.90 41.55 42.15 0.0M
2023-08-17 41.20 43.20 41.20 43.00 0.0M
2023-08-16 43.25 43.25 40.95 41.20 0.1M
2023-08-14 44.65 44.85 41.65 43.10 0.0M
2023-08-11 48.00 48.00 43.60 43.65 0.1M
2023-08-10 45.90 45.95 43.50 45.90 0.1M
2023-08-09 44.95 44.95 43.55 43.80 0.0M
2023-08-08 46.00 46.00 43.50 43.80 0.0M
2023-08-07 44.40 45.30 43.85 44.10 0.0M
2023-08-04 43.75 44.50 43.05 44.25 0.0M
2023-08-03 45.95 45.95 42.80 43.10 0.0M
2023-08-02 45.95 46.25 44.70 44.85 0.0M
2023-08-01 45.75 46.75 44.05 45.15 0.0M
2023-07-31 46.80 46.90 45.20 45.75 0.0M
2023-07-28 47.40 47.40 45.10 45.40 0.0M
2023-07-27 47.65 47.75 45.30 45.85 0.0M
2023-07-26 44.90 46.75 44.50 46.75 0.0M
2023-07-25 46.80 47.95 44.50 44.55 0.0M
2023-07-24 46.95 48.95 46.30 46.80 0.1M
2023-07-21 47.45 47.75 44.25 46.80 0.1M
2023-07-20 45.95 46.20 45.10 46.20 0.0M
2023-07-19 45.80 45.80 43.75 44.00 0.1M
2023-07-18 47.50 49.95 46.05 46.05 0.1M
2023-07-17 47.10 50.00 47.10 48.45 0.1M
2023-07-14 48.40 49.80 45.00 47.10 0.3M
2023-07-13 43.90 47.00 43.85 47.00 0.2M
2023-07-12 39.10 42.75 39.10 42.75 0.2M
2023-07-11 37.10 39.20 37.10 38.90 0.0M
2023-07-10 38.00 38.00 37.10 37.55 0.0M
2023-07-07 39.00 39.00 37.80 37.95 0.0M
2023-07-06 38.50 39.35 37.70 38.20 0.0M
2023-07-05 38.75 38.80 37.00 37.75 0.0M
2023-07-04 40.00 40.00 37.95 38.25 0.0M
2023-07-03 40.05 40.05 37.25 38.20 0.0M
2023-06-30 40.85 40.85 39.30 39.80 0.0M
2023-06-28 40.45 40.85 39.10 39.85 0.1M
2023-06-27 38.05 41.45 36.25 39.55 0.2M
2023-06-26 37.00 38.20 36.60 37.90 0.0M
2023-06-23 38.80 38.80 36.45 37.00 0.0M
2023-06-22 39.75 39.75 38.10 38.35 0.0M
2023-06-21 38.35 39.95 38.35 39.15 0.0M
2023-06-20 39.20 39.55 38.05 39.00 0.0M
2023-06-19 40.75 40.75 38.55 39.20 0.0M
2023-06-16 42.10 42.10 39.75 40.35 0.1M
2023-06-15 41.00 42.75 40.35 41.25 0.4M
2023-06-14 36.40 38.90 35.85 38.90 0.2M
2023-06-13 35.70 35.70 34.50 35.40 0.1M
2023-06-12 35.60 35.60 34.00 34.30 0.0M
2023-06-09 35.75 35.75 34.20 34.85 0.0M
2023-06-08 35.35 35.85 34.20 34.60 0.0M
2023-06-07 35.90 35.90 34.00 35.35 0.0M
2023-06-06 34.75 35.35 33.50 34.65 0.0M
2023-06-05 35.05 35.80 34.25 34.85 0.0M
2023-06-02 35.95 36.30 34.55 35.35 0.0M
2023-06-01 35.70 36.75 35.00 35.95 0.0M
2023-05-31 35.80 36.95 35.80 36.20 0.0M
2023-05-30 37.00 37.80 35.85 36.00 0.0M
2023-05-29 37.90 38.45 36.45 37.65 0.0M
2023-05-26 38.00 38.00 36.10 37.40 0.0M
2023-05-25 37.00 37.00 35.75 36.30 0.0M
2023-05-24 36.50 36.50 35.25 35.80 0.0M
2023-05-23 35.50 37.00 34.80 35.35 0.0M
2023-05-22 34.00 35.60 34.00 35.35 0.0M
2023-05-19 34.90 35.50 33.80 34.00 0.1M
2023-05-18 37.80 37.80 35.20 35.20 0.1M
2023-05-17 36.65 37.05 36.05 37.05 0.0M
2023-05-16 35.10 35.30 34.65 35.30 0.0M
2023-05-15 32.45 33.65 31.50 33.65 0.1M
2023-05-12 32.50 32.50 31.85 32.05 0.0M
2023-05-11 32.55 32.70 32.00 32.20 0.0M
2023-05-10 32.80 32.80 32.00 32.25 0.0M
2023-05-09 32.80 32.80 31.90 32.25 0.0M
2023-05-08 32.50 33.00 32.00 32.85 0.0M
2023-05-05 32.40 32.60 31.80 31.95 0.0M
2023-05-04 31.65 32.45 31.00 32.10 0.0M
2023-05-03 32.00 32.70 31.40 31.60 0.0M
2023-05-02 31.05 32.30 31.00 31.80 0.0M
2023-04-28 31.40 31.70 30.50 31.35 0.0M
2023-04-27 31.80 31.80 30.75 31.40 0.0M
2023-04-26 32.65 32.65 31.40 31.60 0.0M
2023-04-25 32.10 32.40 31.70 32.05 0.0M
2023-04-24 32.90 32.90 31.60 31.75 0.0M
2023-04-21 32.60 32.60 31.55 32.10 0.0M
2023-04-20 31.95 32.20 31.60 31.80 0.0M
2023-04-19 32.20 32.20 31.50 31.50 0.0M
2023-04-18 32.20 32.40 31.25 31.60 0.0M
2023-04-17 31.40 33.10 31.05 31.45 0.1M
2023-04-13 31.15 32.75 30.15 32.05 0.2M
2023-04-12 32.40 33.75 31.70 31.70 0.2M
2023-04-11 34.05 35.00 33.20 33.35 0.1M
2023-04-10 36.70 36.70 34.95 34.95 0.1M
2023-04-06 36.00 36.75 34.75 36.75 0.2M
2023-04-05 35.00 35.00 34.00 35.00 0.1M
2023-04-03 32.50 33.40 32.05 33.35 0.1M
2023-03-31 31.50 33.05 31.50 31.85 0.3M
2023-03-29 33.15 33.15 33.15 33.15 0.0M
2023-03-28 34.90 34.90 34.90 34.90 0.0M
2023-03-27 36.70 36.70 36.70 36.70 0.0M
2023-03-24 40.50 40.90 38.20 38.60 0.1M
2023-03-23 40.70 40.70 38.70 40.05 0.1M
2023-03-22 42.05 43.00 39.80 40.25 0.1M
2023-03-21 43.95 44.05 41.65 41.90 0.1M
2023-03-20 43.95 45.70 43.20 43.85 0.0M
2023-03-17 44.30 45.20 41.50 43.90 0.1M
2023-03-16 44.00 44.40 41.85 43.55 0.1M
2023-03-15 41.65 43.80 41.65 43.20 0.1M
2023-03-14 43.25 43.25 41.00 41.75 0.0M
2023-03-13 43.50 44.90 41.80 42.40 0.1M
2023-03-10 42.15 43.20 41.05 42.80 0.0M
2023-03-09 43.30 43.60 41.70 42.15 0.0M
2023-03-08 44.00 44.00 42.00 42.45 0.1M
2023-03-06 42.10 44.15 42.10 44.10 0.1M
2023-03-03 44.30 44.30 41.55 42.05 0.0M
2023-03-02 43.65 44.30 42.25 42.75 0.0M
2023-03-01 43.40 43.70 40.55 43.65 0.1M
2023-02-28 38.80 42.10 38.75 41.65 0.1M
2023-02-27 42.85 43.15 40.70 40.70 0.0M
2023-02-24 42.80 43.15 42.35 42.85 0.1M
2023-02-23 39.00 41.10 38.70 41.10 0.0M
2023-02-22 41.25 42.00 38.80 39.15 0.1M
2023-02-21 42.45 42.85 40.60 40.80 0.1M
2023-02-20 42.60 45.75 42.40 42.40 0.1M
2023-02-17 46.95 47.30 44.60 44.60 0.1M
2023-02-16 44.80 47.55 44.80 46.95 0.2M
2023-02-15 40.35 43.25 39.70 43.25 0.1M
2023-02-14 37.50 39.50 35.50 39.35 0.2M
2023-02-13 37.35 37.35 35.20 35.95 0.2M
2023-02-10 38.25 38.25 36.00 36.60 0.1M
2023-02-09 40.35 40.35 37.00 37.70 0.2M
2023-02-08 40.15 40.15 38.30 39.35 0.1M
2023-02-07 39.10 41.70 36.30 38.80 0.2M
2023-02-06 38.50 41.70 36.85 38.20 0.2M
2023-02-03 43.90 43.90 37.80 38.60 0.3M
2023-02-02 50.00 50.00 40.40 41.50 0.4M
2023-02-01 54.00 54.00 48.25 49.75 0.1M
2023-01-31 54.95 54.95 51.00 52.15 0.1M
2023-01-30 55.05 55.60 53.00 53.50 0.0M
2023-01-27 57.20 57.90 53.95 54.90 0.0M
2023-01-25 58.45 58.45 55.35 56.75 0.0M
2023-01-24 57.60 59.00 56.45 57.55 0.0M
2023-01-23 58.20 58.45 57.30 57.60 0.0M
2023-01-20 59.85 59.85 57.10 57.45 0.0M
2023-01-19 58.65 59.45 56.70 58.65 0.0M
2023-01-18 58.00 58.95 57.00 57.90 0.0M
2023-01-17 59.20 59.80 57.20 57.70 0.0M
2023-01-16 59.40 60.20 58.50 59.05 0.0M
2023-01-13 60.50 60.50 59.15 59.40 0.0M
2023-01-12 59.95 60.15 58.75 59.60 0.0M
2023-01-11 58.20 60.10 58.20 59.40 0.0M
2023-01-10 59.90 60.40 58.15 58.95 0.0M
2023-01-09 60.55 60.95 59.10 59.35 0.0M
2023-01-06 61.00 63.40 58.75 60.00 0.1M
2023-01-05 61.80 61.85 60.60 60.95 0.0M
2023-01-04 61.25 61.65 60.15 61.35 0.0M
2023-01-03 61.40 61.55 60.00 60.35 0.0M
2023-01-02 63.00 63.00 59.00 60.70 0.0M