SecUR Credentials

SECC
🏛️ india →
1.56
Last Update: 2025-04-15
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.38 7.41 6.99 7.41 0.0M
2021-12-30 6.77 7.14 6.77 7.14 0.0M
2021-12-29 7.48 7.48 6.78 7.08 0.1M
2021-12-28 7.13 7.13 7.13 7.13 0.1M
2021-12-27 6.79 6.79 6.79 6.79 0.0M
2021-12-24 6.47 6.81 6.47 6.47 0.0M
2021-12-23 6.81 6.81 6.81 6.81 0.0M
2021-12-21 6.93 7.17 6.93 7.17 0.0M
2021-12-20 6.86 6.86 6.79 6.83 0.1M
2021-12-17 5.92 6.54 5.92 6.54 0.0M
2021-12-16 6.23 6.23 6.23 6.23 0.0M
2021-12-15 6.57 6.57 6.56 6.56 0.0M
2021-12-14 7.23 7.24 6.56 6.91 0.1M
2021-12-13 6.90 6.90 6.90 6.90 0.0M
2021-12-10 6.56 6.57 6.07 6.57 0.0M
2021-12-09 6.19 6.26 6.19 6.26 0.1M
2021-12-08 5.96 5.96 5.96 5.96 0.0M
2021-12-07 5.69 5.69 5.69 5.69 0.0M
2021-12-06 5.42 5.42 5.36 5.42 0.4M
2021-12-03 5.16 5.16 5.16 5.16 0.0M
2021-12-02 4.92 4.92 4.92 4.92 0.0M
2021-12-01 4.69 4.69 4.69 4.69 0.0M
2021-11-30 4.46 4.46 4.46 4.46 0.0M
2021-11-29 4.26 4.26 4.26 4.26 0.0M
2021-11-26 4.05 4.05 4.05 4.05 0.1M
2021-11-25 3.86 3.86 3.86 3.86 0.0M
2021-11-24 3.68 3.69 3.57 3.69 0.2M
2021-11-23 3.51 3.51 3.51 3.51 0.0M
2021-11-22 3.33 3.35 3.33 3.35 0.0M
2021-11-18 3.16 3.45 3.16 3.45 0.0M
2021-11-16 3.32 3.32 3.32 3.32 0.0M
2021-11-15 3.17 3.17 3.17 3.17 0.0M
2021-11-11 3.33 3.33 3.33 3.33 0.0M
2021-11-09 2.98 3.23 2.98 3.23 0.0M
2021-11-08 2.98 3.08 2.98 3.08 0.0M
2021-11-04 2.98 2.98 2.98 2.98 0.0M
2021-11-03 2.85 2.85 2.85 2.85 0.0M
2021-11-02 2.73 2.73 2.73 2.73 0.0M
2021-11-01 2.56 2.61 2.37 2.61 0.0M
2021-10-29 2.49 2.49 2.49 2.49 0.0M
2021-10-28 2.85 2.85 2.62 2.62 0.0M
2021-10-27 2.72 2.72 2.72 2.72 0.0M
2021-10-26 2.86 2.86 2.86 2.86 0.0M
2021-10-25 2.86 2.86 2.86 2.86 0.0M
2021-10-21 3.01 3.01 3.01 3.01 0.0M
2021-10-20 3.02 3.02 3.02 3.02 0.0M
2021-10-19 2.98 2.98 2.88 2.91 0.0M
2021-10-18 3.03 3.03 3.03 3.03 0.0M
2021-10-14 2.89 2.89 2.89 2.89 0.0M
2021-10-12 3.02 3.02 3.01 3.01 0.0M
2021-10-11 3.17 3.24 3.17 3.17 0.0M
2021-10-08 3.32 3.32 3.32 3.32 0.0M
2021-10-07 3.39 3.39 3.39 3.39 0.0M
2021-10-05 3.57 3.57 3.57 3.57 0.0M
2021-10-01 3.74 3.75 3.74 3.75 0.0M
2021-09-30 3.76 3.76 3.75 3.75 0.0M
2021-09-27 3.93 3.95 3.93 3.95 0.0M
2021-09-22 3.79 3.79 3.79 3.79 0.0M
2021-09-21 3.74 3.74 3.74 3.74 0.0M
2021-09-20 3.96 3.96 3.76 3.93 0.0M
2021-09-17 3.77 3.96 3.76 3.96 0.1M
2021-09-16 3.85 4.10 3.85 3.96 0.0M
2021-09-15 4.17 4.32 4.05 4.05 0.0M
2021-09-14 3.94 4.11 3.94 4.11 0.0M
2021-09-13 3.93 3.94 3.57 3.94 0.1M
2021-09-09 3.75 3.75 3.57 3.75 0.1M
2021-09-08 3.51 3.57 3.51 3.57 0.1M
2021-09-02 3.69 3.69 3.69 3.69 0.0M
2021-08-30 3.71 3.71 3.71 3.71 0.0M
2021-08-26 3.58 3.58 3.58 3.58 0.0M
2021-08-13 3.58 3.58 3.58 3.58 0.0M
2021-08-12 3.58 3.58 3.58 3.58 0.0M
2021-08-11 3.58 3.58 3.58 3.58 0.0M
2021-08-09 3.28 3.61 3.28 3.59 0.0M
2021-08-06 3.45 3.45 3.45 3.45 0.0M
2021-08-04 3.51 3.51 3.51 3.51 0.0M
2021-08-02 3.92 3.92 3.66 3.69 0.0M
2021-07-30 4.17 4.17 3.81 3.85 0.0M
2021-07-29 3.67 3.98 3.67 3.98 0.0M
2021-07-28 3.86 3.86 3.86 3.86 0.0M
2021-07-27 3.69 3.69 3.34 3.69 0.0M
2021-07-26 3.51 3.51 3.51 3.51 0.0M
2021-07-23 3.04 3.35 3.04 3.35 0.1M
2021-07-22 2.89 3.19 2.89 3.19 0.0M
2021-07-20 3.28 3.28 3.04 3.04 0.0M
2021-07-19 3.10 3.22 3.10 3.19 0.0M
2021-07-16 2.98 3.07 2.98 3.07 0.0M
2021-07-15 3.06 3.06 2.93 2.93 0.0M
2021-07-14 2.92 2.92 2.92 2.92 0.1M
2021-07-13 2.52 2.78 2.52 2.78 0.0M
2021-07-12 2.65 2.65 2.65 2.65 0.0M
2021-07-09 2.52 2.52 2.52 2.52 0.0M
2021-07-08 2.41 2.41 2.41 2.41 0.0M
2021-07-07 2.29 2.29 2.29 2.29 0.0M
2021-07-06 2.19 2.19 2.19 2.19 0.0M
2021-07-01 2.08 2.08 2.08 2.08 0.0M
2021-06-30 2.19 2.19 2.19 2.19 0.0M
2021-06-29 2.19 2.19 2.19 2.19 0.0M
2021-06-25 2.19 2.19 2.19 2.19 0.0M
2021-06-18 2.30 2.30 2.30 2.30 0.0M
2021-06-14 2.39 2.39 2.30 2.30 0.0M
2021-06-11 2.50 2.50 2.42 2.42 0.0M
2021-06-10 2.54 2.54 2.54 2.54 0.0M
2021-06-08 2.68 2.68 2.67 2.67 0.0M
2021-06-07 2.81 2.92 2.81 2.81 0.0M
2021-06-04 2.73 2.95 2.73 2.95 0.0M
2021-06-03 2.77 2.85 2.77 2.85 0.0M
2021-06-02 2.92 2.92 2.76 2.76 0.0M
2021-06-01 2.80 3.04 2.76 2.90 0.1M
2021-05-31 2.63 2.90 2.63 2.90 0.1M
2021-05-28 2.76 2.76 2.64 2.76 0.0M
2021-05-27 2.62 2.63 2.62 2.63 0.0M
2021-05-26 2.52 2.52 2.50 2.51 0.0M
2021-05-25 2.40 2.40 2.39 2.40 0.1M
2021-05-24 2.11 2.29 2.07 2.29 0.1M
2021-05-21 2.18 2.18 2.11 2.18 0.0M
2021-05-20 2.08 2.08 1.98 2.08 0.0M
2021-05-19 1.98 1.98 1.98 1.98 0.0M
2021-05-18 1.89 1.89 1.89 1.89 0.0M
2021-05-17 1.73 1.81 1.73 1.81 0.0M
2021-05-14 1.73 1.73 1.67 1.73 0.0M
2021-05-12 1.82 1.82 1.65 1.65 0.0M
2021-05-11 1.73 1.73 1.73 1.73 0.0M
2021-05-10 1.66 1.66 1.66 1.66 0.0M
2021-05-07 1.58 1.59 1.58 1.59 0.0M
2021-05-06 1.63 1.63 1.48 1.52 0.0M
2021-05-05 1.43 1.55 1.43 1.55 0.0M
2021-05-04 1.55 1.64 1.48 1.48 0.1M
2021-05-03 1.56 1.56 1.56 1.56 0.0M
2021-04-30 1.66 1.67 1.64 1.64 0.0M
2021-04-28 1.57 1.64 1.57 1.64 0.0M
2021-04-27 1.45 1.57 1.43 1.57 0.0M
2021-04-26 1.58 1.58 1.50 1.50 0.0M
2021-04-22 1.45 1.57 1.45 1.57 0.0M
2021-04-20 1.52 1.52 1.52 1.52 0.0M
2021-04-19 1.45 1.45 1.45 1.45 0.0M
2021-04-16 1.57 1.57 1.50 1.50 0.0M
2021-04-15 1.57 1.57 1.44 1.50 0.0M
2021-04-09 1.43 1.50 1.43 1.50 0.0M
2021-04-08 1.43 1.43 1.43 1.43 0.0M
2021-04-07 1.64 1.64 1.50 1.50 0.0M
2021-03-30 1.44 1.57 1.44 1.57 0.1M
2021-03-26 1.51 1.51 1.51 1.51 0.0M
2021-03-25 1.58 1.58 1.58 1.58 0.0M
2021-03-24 1.53 1.67 1.53 1.67 0.0M
2021-03-23 1.61 1.61 1.61 1.61 0.0M
2021-03-22 1.60 1.60 1.46 1.60 0.0M
2021-03-19 1.53 1.53 1.53 1.53 0.0M
2021-03-18 1.61 1.61 1.61 1.61 0.0M
2021-03-17 1.67 1.67 1.67 1.67 0.0M
2021-03-16 1.76 1.76 1.76 1.76 0.0M
2021-03-09 1.79 1.85 1.79 1.85 0.1M
2021-03-04 1.87 1.88 1.87 1.88 0.0M
2021-03-02 1.88 1.89 1.81 1.81 0.0M
2021-03-01 1.89 1.91 1.89 1.91 0.0M
2021-02-26 1.67 1.82 1.65 1.82 0.1M
2021-02-25 1.73 1.73 1.73 1.73 0.0M
2021-02-23 1.82 1.82 1.82 1.82 0.0M
2021-02-15 1.92 1.92 1.92 1.92 0.0M
2021-02-12 2.01 2.01 2.01 2.01 0.0M
2021-02-11 1.74 1.92 1.74 1.92 0.0M
2021-02-10 1.83 1.83 1.83 1.83 0.0M
2021-02-09 1.92 1.92 1.92 1.92 0.0M
2021-02-08 2.02 2.02 2.02 2.02 0.0M
2021-02-05 2.13 2.13 2.13 2.13 0.0M
2021-02-04 2.23 2.23 2.23 2.23 0.0M
2021-02-03 2.29 2.36 2.29 2.35 0.0M
2021-02-02 2.29 2.29 2.29 2.29 0.0M
2021-02-01 2.29 2.29 2.08 2.29 0.0M
2021-01-29 2.19 2.19 2.19 2.19 0.0M
2021-01-28 2.08 2.08 2.08 2.08 0.0M
2021-01-27 1.99 1.99 1.98 1.99 0.1M
2021-01-25 1.90 1.90 1.90 1.90 0.0M
2021-01-22 1.81 1.81 1.81 1.81 0.1M
2021-01-21 1.73 1.73 1.73 1.73 0.1M
2021-01-20 1.49 1.65 1.49 1.65 0.3M
2021-01-19 1.65 1.71 1.57 1.57 0.2M
2021-01-18 1.73 1.73 1.65 1.65 0.0M
2021-01-15 1.74 1.74 1.73 1.73 0.0M
2021-01-14 1.85 1.87 1.82 1.82 0.1M
2021-01-13 2.07 2.10 1.92 1.92 0.1M
2021-01-12 2.01 2.01 2.01 2.01 0.0M
2021-01-08 2.13 2.21 2.10 2.11 0.0M
2021-01-07 2.26 2.26 2.20 2.20 0.0M
2021-01-06 2.15 2.30 2.11 2.20 0.1M
2021-01-05 2.24 2.25 2.15 2.22 0.1M
2021-01-04 2.37 2.37 2.15 2.15 0.1M
2021-01-01 2.26 2.26 2.25 2.26 0.0M