Securekloud Technologies Ltd (SECE)

SECE
🏛️ Indien →
22.92
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 32.17 32.17 29.80 30.20 0.0M
2024-12-30 31.84 33.19 31.05 31.27 0.0M
2024-12-27 32.92 32.92 31.63 31.84 0.0M
2024-12-26 33.50 33.50 32.00 32.25 0.0M
2024-12-24 33.49 34.59 32.41 32.92 0.0M
2024-12-23 33.96 33.96 32.48 32.85 0.0M
2024-12-20 34.88 34.88 32.24 32.51 0.0M
2024-12-19 32.72 34.89 32.06 34.18 0.1M
2024-12-18 33.60 33.60 31.51 32.33 0.0M
2024-12-17 33.48 33.69 31.11 33.09 0.1M
2024-12-16 33.10 35.01 32.70 33.09 0.1M
2024-12-13 34.93 34.94 33.42 33.62 0.0M
2024-12-12 34.21 34.88 34.02 34.56 0.0M
2024-12-11 34.16 34.45 34.00 34.03 0.0M
2024-12-10 34.95 34.95 33.60 34.16 0.0M
2024-12-09 33.60 35.00 33.60 34.14 0.0M
2024-12-06 34.99 34.99 33.20 33.60 0.0M
2024-12-05 36.00 36.00 33.10 33.69 0.0M
2024-12-04 35.70 35.70 32.82 34.42 0.1M
2024-12-03 34.85 34.85 33.56 34.26 0.1M
2024-12-02 35.66 35.86 32.22 33.68 0.1M
2024-11-29 37.24 37.24 35.12 35.66 0.0M
2024-11-28 37.28 37.28 34.96 35.58 0.0M
2024-11-27 36.09 36.51 34.77 36.24 0.0M
2024-11-26 37.24 37.24 34.73 35.10 0.0M
2024-11-25 37.12 38.00 34.61 35.14 0.0M
2024-11-22 37.55 37.98 36.08 36.76 0.0M
2024-11-21 36.05 37.99 34.25 37.54 0.1M
2024-11-19 34.37 37.78 34.12 35.96 0.0M
2024-11-18 35.25 35.97 33.60 34.95 0.0M
2024-11-14 36.27 37.90 34.05 35.57 0.0M
2024-11-13 37.99 38.03 35.94 36.27 0.0M
2024-11-12 38.11 38.40 36.21 37.94 0.0M
2024-11-11 39.20 39.49 36.83 37.75 0.0M
2024-11-08 37.20 39.89 37.20 38.32 0.0M
2024-11-07 38.99 39.50 36.00 37.97 0.0M
2024-11-06 39.00 39.92 37.07 37.60 0.0M
2024-11-05 37.10 38.09 36.30 37.43 0.0M
2024-11-04 41.50 41.50 37.00 38.18 0.1M
2024-11-01 40.00 40.50 39.00 39.71 0.0M
2024-10-31 38.35 40.00 37.20 39.65 0.0M
2024-10-30 37.20 38.88 37.05 37.60 0.1M
2024-10-29 34.73 36.97 34.21 36.97 0.1M
2024-10-28 34.65 34.65 33.05 33.61 0.1M
2024-10-25 33.99 33.99 32.31 32.97 0.0M
2024-10-24 34.00 34.00 32.40 32.94 0.0M
2024-10-23 34.01 34.79 32.11 33.04 0.1M
2024-10-22 37.55 38.42 33.58 34.52 0.0M
2024-10-21 37.11 39.15 36.22 37.32 0.0M
2024-10-18 39.05 39.13 37.00 37.87 0.0M
2024-10-17 39.64 41.00 39.02 39.38 0.0M
2024-10-16 40.40 41.00 39.23 39.64 0.1M
2024-10-15 39.33 40.00 37.64 39.41 0.1M
2024-10-14 40.10 40.11 37.10 37.52 0.0M
2024-10-11 41.70 41.80 38.26 39.30 0.1M
2024-10-10 43.90 44.15 38.67 40.18 0.7M
2024-10-09 41.00 42.36 39.50 42.36 0.6M
2024-10-08 29.94 35.30 29.94 35.30 0.2M
2024-10-07 31.95 31.95 29.20 29.42 0.0M
2024-10-04 32.99 32.99 30.71 31.00 0.1M
2024-10-03 33.62 33.85 32.25 32.60 0.0M
2024-10-01 33.50 33.83 32.90 33.62 0.0M
2024-09-30 33.69 33.69 32.34 32.84 0.0M
2024-09-27 32.61 33.79 32.61 33.04 0.0M
2024-09-26 33.20 34.09 32.40 32.55 0.0M
2024-09-25 33.60 34.41 32.60 33.01 0.0M
2024-09-24 33.60 35.39 33.00 33.38 0.0M
2024-09-23 33.72 34.20 32.50 33.21 0.0M
2024-09-20 34.49 34.49 32.97 33.59 0.0M
2024-09-19 33.60 34.81 33.60 33.78 0.0M
2024-09-18 34.43 34.89 33.35 33.87 0.0M
2024-09-17 34.42 35.70 34.16 34.44 0.0M
2024-09-16 36.80 36.80 33.90 34.42 0.1M
2024-09-13 34.83 34.83 33.60 33.75 0.0M
2024-09-12 34.99 34.99 33.64 34.01 0.0M
2024-09-11 35.00 35.00 33.30 34.07 0.1M
2024-09-10 34.10 35.39 34.10 34.60 0.0M
2024-09-09 35.24 35.25 34.10 34.31 0.0M
2024-09-06 35.34 36.18 35.01 35.29 0.0M
2024-09-05 36.99 37.00 35.00 35.35 0.0M
2024-09-04 36.05 37.60 36.00 36.49 0.0M
2024-09-03 35.71 36.93 34.99 36.34 0.0M
2024-09-02 35.89 36.79 35.02 35.79 0.0M
2024-08-30 35.64 37.00 34.99 35.89 0.0M
2024-08-29 36.80 36.80 34.50 34.84 0.1M
2024-08-28 38.95 38.95 35.00 35.51 0.1M
2024-08-27 38.35 38.89 37.28 37.95 0.0M
2024-08-26 38.50 38.50 36.60 37.48 0.1M
2024-08-23 35.01 37.30 34.80 36.77 0.1M
2024-08-22 36.25 36.25 34.81 35.11 0.0M
2024-08-21 35.43 35.99 34.56 35.45 0.0M
2024-08-20 35.65 35.65 34.11 34.94 0.0M
2024-08-19 35.99 36.45 34.39 34.89 0.1M
2024-08-16 36.30 37.93 34.10 34.50 0.1M
2024-08-14 40.65 40.65 36.10 36.88 0.1M
2024-08-13 37.30 40.99 36.22 37.92 0.1M
2024-08-12 34.98 37.31 34.19 37.31 0.1M
2024-08-09 36.05 36.99 33.59 33.92 0.1M
2024-08-08 37.14 37.39 35.01 35.55 0.0M
2024-08-07 37.00 37.00 35.03 36.42 0.0M
2024-08-06 36.21 36.89 34.39 35.03 0.0M
2024-08-05 35.20 37.00 35.02 36.21 0.0M
2024-08-02 37.31 37.80 36.80 36.87 0.0M
2024-08-01 38.80 39.05 36.85 37.07 0.0M
2024-07-31 38.00 38.50 37.60 37.96 0.0M
2024-07-30 37.98 38.00 36.41 37.74 0.0M
2024-07-29 39.55 39.55 35.99 36.59 0.1M
2024-07-26 40.20 40.20 37.49 37.68 0.0M
2024-07-25 39.01 39.46 37.11 38.49 0.0M
2024-07-24 38.85 38.85 36.10 38.43 0.0M
2024-07-23 38.75 39.49 36.80 37.69 0.0M
2024-07-22 38.01 39.90 38.00 38.74 0.0M
2024-07-19 39.00 39.89 37.50 38.00 0.0M
2024-07-18 39.00 39.00 37.23 38.03 0.0M
2024-07-16 38.99 39.44 37.12 37.85 0.0M
2024-07-15 38.01 39.99 38.01 38.99 0.0M
2024-07-12 40.19 40.19 37.61 38.17 0.0M
2024-07-11 39.50 39.50 37.75 38.37 0.0M
2024-07-10 40.50 40.50 38.00 38.99 0.0M
2024-07-09 40.57 41.40 38.62 39.50 0.0M
2024-07-08 41.64 41.64 39.55 40.57 0.0M
2024-07-05 41.00 42.90 39.60 41.64 0.0M
2024-07-04 43.47 43.47 41.10 41.44 0.1M
2024-07-03 40.00 41.40 39.43 41.40 0.0M
2024-07-02 37.50 39.43 37.11 39.43 0.0M
2024-07-01 36.74 38.30 36.05 37.56 0.0M
2024-06-28 36.04 36.74 36.04 36.74 0.0M
2024-06-27 36.50 36.50 36.02 36.02 0.0M
2024-06-26 36.75 36.75 36.75 36.75 0.0M
2024-06-25 36.63 36.75 36.63 36.75 0.0M
2024-06-24 37.50 37.50 37.08 37.08 0.0M
2024-06-21 38.50 38.55 37.73 37.73 0.0M
2024-06-20 39.00 39.00 38.50 38.50 0.0M
2024-06-19 39.10 39.80 39.00 39.00 0.0M
2024-06-18 39.06 39.10 39.06 39.10 0.0M
2024-06-14 39.06 39.06 39.06 39.06 0.0M
2024-06-13 38.30 38.30 38.30 38.30 0.0M
2024-06-12 37.55 37.55 37.55 37.55 0.0M
2024-06-11 36.80 36.82 36.80 36.82 0.0M
2024-06-10 37.42 37.42 35.96 36.10 0.0M
2024-06-07 38.00 38.00 36.70 36.70 0.0M
2024-06-06 37.50 37.65 37.40 37.45 0.0M
2024-06-05 37.35 38.25 37.35 37.35 0.0M
2024-06-04 38.10 38.10 38.10 38.10 0.0M
2024-06-03 39.65 39.65 38.85 38.85 0.0M
2024-05-31 39.65 39.65 39.65 39.65 0.0M
2024-05-30 40.45 40.45 40.45 40.45 0.0M
2024-05-29 41.25 41.25 41.25 41.25 0.0M
2024-05-28 42.10 42.10 42.10 42.10 0.0M
2024-05-27 42.95 42.95 42.95 42.95 0.0M
2024-05-24 43.80 43.80 43.80 43.80 0.0M
2024-05-23 48.50 48.50 44.70 44.70 0.0M
2024-05-22 47.00 47.15 46.00 47.05 0.1M
2024-05-21 42.85 44.95 42.85 44.95 0.0M
2024-05-18 43.10 43.15 41.00 42.85 0.0M
2024-05-17 38.80 41.80 38.50 41.10 0.0M
2024-05-16 38.90 40.00 38.25 39.95 0.0M
2024-05-15 39.95 40.00 38.40 39.20 0.0M
2024-05-14 39.90 41.00 39.90 39.95 0.0M
2024-05-13 44.00 44.00 42.00 42.00 0.0M
2024-05-10 44.10 44.20 44.10 44.20 0.0M
2024-05-09 45.45 45.45 45.00 45.00 0.0M
2024-05-08 45.60 45.60 45.55 45.55 0.0M
2024-05-07 44.75 44.75 44.75 44.75 0.0M
2024-05-06 43.90 43.90 43.90 43.90 0.0M
2024-05-03 43.05 43.05 43.05 43.05 0.0M
2024-05-02 42.25 42.25 42.25 42.25 0.0M
2024-04-30 41.45 41.45 41.45 41.45 0.0M
2024-04-29 40.65 40.65 40.65 40.65 0.0M
2024-04-26 39.30 39.90 39.30 39.90 0.0M
2024-04-25 39.95 39.95 39.15 39.15 0.0M
2024-04-24 39.55 40.00 39.55 39.95 0.0M
2024-04-23 40.00 40.00 39.40 39.40 0.0M
2024-04-22 40.50 40.50 40.10 40.10 0.0M
2024-04-19 41.20 41.20 40.50 40.55 0.0M
2024-04-18 41.90 41.90 41.20 41.20 0.0M
2024-04-16 41.85 42.00 41.85 42.00 0.0M
2024-04-15 42.60 42.70 42.60 42.70 0.0M
2024-04-12 43.45 43.45 43.45 43.45 0.0M
2024-04-10 44.30 44.30 44.30 44.30 0.0M
2024-04-09 45.20 45.20 45.20 45.20 0.0M
2024-04-08 46.10 46.10 46.10 46.10 0.0M
2024-04-05 47.05 47.05 47.00 47.05 0.0M
2024-04-04 44.50 44.85 44.50 44.85 0.0M
2024-04-03 42.75 42.75 42.75 42.75 0.0M
2024-04-02 40.75 40.75 40.00 40.75 0.0M
2024-04-01 37.00 38.85 37.00 38.85 0.0M
2024-03-28 38.80 40.75 36.90 37.00 0.1M
2024-03-27 40.95 41.40 38.85 38.85 0.2M
2024-03-26 42.25 42.90 39.30 40.90 0.1M
2024-03-22 42.90 43.90 41.00 41.30 0.0M
2024-03-21 44.70 44.70 41.05 42.80 0.0M
2024-03-20 44.45 45.00 42.40 42.70 0.0M
2024-03-19 46.70 46.70 44.00 44.45 0.0M
2024-03-18 43.35 45.40 43.35 44.55 0.0M
2024-03-15 44.90 46.70 42.30 43.35 0.0M
2024-03-14 44.00 44.90 42.70 44.50 0.1M
2024-03-13 47.30 49.00 44.95 44.95 0.0M
2024-03-12 48.05 50.00 47.30 47.30 0.0M
2024-03-11 52.00 54.70 49.50 49.75 0.0M
2024-03-07 56.00 56.00 52.00 52.10 0.0M
2024-03-06 55.70 57.00 53.95 54.00 0.0M
2024-03-05 58.20 58.30 55.50 56.75 0.0M
2024-03-04 59.95 59.95 57.50 58.20 0.0M
2024-03-02 60.85 60.85 55.25 60.15 0.0M
2024-03-01 57.50 60.35 57.00 58.15 0.0M
2024-02-29 57.05 59.90 56.50 57.50 0.0M
2024-02-28 61.80 61.80 58.00 58.30 0.0M
2024-02-27 62.00 63.50 60.00 60.25 0.0M
2024-02-26 64.00 64.00 60.10 60.95 0.0M
2024-02-23 63.50 65.00 62.00 62.55 0.0M
2024-02-22 60.20 64.40 58.85 63.55 0.0M
2024-02-21 63.10 63.80 60.30 61.40 0.0M
2024-02-20 64.75 65.40 62.00 63.10 0.0M
2024-02-19 64.85 66.45 64.00 64.75 0.0M
2024-02-16 65.95 65.95 63.50 64.45 0.0M
2024-02-15 63.00 64.85 61.50 63.80 0.0M
2024-02-14 65.30 65.30 59.20 62.60 0.0M
2024-02-13 62.50 63.50 62.20 62.20 0.0M
2024-02-12 68.90 68.90 65.45 65.45 0.0M
2024-02-09 71.30 71.30 66.90 68.90 0.1M
2024-02-08 72.90 72.90 67.05 70.40 0.2M
2024-02-07 68.70 69.45 68.00 69.45 0.1M
2024-02-06 66.25 66.45 63.30 66.15 0.1M
2024-02-05 63.45 64.05 61.00 63.30 0.1M
2024-02-02 59.80 61.00 57.30 61.00 0.1M
2024-02-01 60.00 60.00 57.00 58.10 0.0M
2024-01-31 56.95 59.35 56.25 59.15 0.1M
2024-01-30 57.40 58.95 56.00 56.55 0.0M
2024-01-29 57.90 58.10 56.60 57.40 0.1M
2024-01-25 59.00 59.00 57.15 57.70 0.1M
2024-01-24 58.40 59.90 57.45 58.55 0.1M
2024-01-23 63.60 64.10 60.45 60.45 0.1M
2024-01-20 62.00 64.90 62.00 63.55 0.1M
2024-01-19 60.45 62.30 57.90 62.00 0.3M
2024-01-18 57.10 59.40 55.00 59.35 0.2M
2024-01-17 53.95 56.90 52.55 56.60 0.2M
2024-01-16 52.00 54.25 50.80 54.20 0.2M
2024-01-15 54.90 54.90 51.25 51.70 0.1M
2024-01-12 52.35 53.45 51.70 53.00 0.0M
2024-01-11 53.80 53.80 50.60 51.35 0.1M
2024-01-10 55.50 55.50 52.15 52.40 0.1M
2024-01-09 56.60 56.90 54.10 54.90 0.1M
2024-01-08 55.40 57.00 54.10 54.85 0.1M
2024-01-05 56.40 56.50 53.90 54.65 0.1M
2024-01-04 57.00 57.90 55.00 55.35 0.1M
2024-01-03 55.95 58.00 55.70 56.65 0.2M
2024-01-02 51.80 57.00 51.80 55.20 0.4M
2024-01-01 48.25 53.05 47.00 51.95 0.3M