Securekloud Technologies

SECE
🏛️ india →
22.77
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 40.94 41.80 40.85 41.80 1.0K
09:16 40.80 41.30 40.80 41.03 0.5K
09:17 41.01 41.01 40.81 40.81 0.4K
09:18 41.10 41.10 40.96 41.00 3.5K
09:19 41.08 41.45 41.01 41.01 0.6K
09:20 41.44 41.44 41.12 41.15 0.3K
09:21 41.15 41.15 40.47 40.47 8.0K
09:22 40.60 40.90 40.50 40.50 1.8K
09:23 40.46 40.46 39.75 39.81 1.9K
09:24 39.60 40.49 39.40 40.49 11.4K
09:25 40.49 40.57 40.01 40.15 0.9K
09:26 40.00 40.15 39.81 40.00 1.8K
09:27 40.00 40.00 39.83 39.83 0.2K
09:28 40.00 40.14 39.82 39.92 0.2K
09:29 40.00 40.36 40.00 40.10 0.2K
09:30 40.10 40.10 40.05 40.05 0.1K
09:31 40.28 40.28 40.27 40.27 0.0K
09:32 40.10 40.10 40.09 40.09 0.0K
09:33 40.05 40.05 39.90 39.90 0.2K
09:34 39.81 40.10 39.68 40.10 1.6K
09:35 39.80 40.00 39.67 39.67 0.1K
09:36 39.95 40.00 39.80 40.00 0.0K
09:37 40.05 40.05 39.91 39.91 0.3K
09:38 39.85 40.09 39.80 39.80 0.0K
09:39 39.68 39.95 39.68 39.70 1.1K
09:40 40.00 40.00 39.98 40.00 1.6K
09:41 39.45 39.54 39.45 39.54 1.4K
09:42 39.46 39.50 39.46 39.50 0.8K
09:43 39.50 39.50 39.50 39.50 0.1K
09:44 39.50 39.50 39.50 39.50 0.0K
09:45 39.49 39.49 39.47 39.47 0.0K
09:46 39.51 39.77 39.51 39.77 1.7K
09:48 39.67 39.67 39.67 39.67 0.0K
09:49 39.68 39.75 39.68 39.75 0.1K
09:50 39.74 39.74 39.65 39.69 0.3K
09:51 39.70 39.70 39.70 39.70 0.0K
09:52 39.73 39.78 39.73 39.78 0.6K
09:53 39.78 39.78 39.78 39.78 0.0K
09:54 39.78 39.78 39.68 39.68 0.0K
09:55 39.65 39.68 39.65 39.68 0.0K
09:56 39.65 39.77 39.65 39.65 0.7K
09:57 39.65 39.76 39.65 39.66 0.1K
09:58 39.63 39.63 39.63 39.63 0.0K
09:59 39.61 39.61 39.61 39.61 0.0K
10:00 39.76 39.76 39.76 39.76 0.0K
10:01 39.73 39.73 39.73 39.73 0.0K
10:04 39.62 39.77 39.61 39.61 0.2K
10:05 39.78 39.99 39.78 39.99 2.4K
10:06 39.99 39.99 39.95 39.99 0.1K
10:08 40.01 40.09 40.01 40.09 0.1K
10:09 39.90 40.00 39.90 40.00 0.0K
10:10 40.00 40.00 40.00 40.00 0.0K
10:12 40.08 40.08 40.08 40.08 0.1K
10:13 40.08 40.08 40.08 40.08 0.0K
10:14 40.08 40.08 40.08 40.08 0.0K
10:15 40.00 40.08 40.00 40.08 0.0K
10:16 40.00 40.08 40.00 40.08 0.0K
10:17 40.00 40.15 40.00 40.15 0.0K
10:21 40.12 40.12 40.11 40.11 1.5K
10:22 40.14 40.25 40.14 40.25 0.1K
10:23 40.25 40.25 40.15 40.15 0.0K
10:24 40.09 40.22 40.09 40.22 0.2K
10:25 40.10 40.20 40.10 40.10 0.5K
10:26 40.10 40.10 40.10 40.10 0.0K
10:29 40.05 40.09 39.98 40.09 0.6K
10:30 40.05 40.05 39.95 39.98 0.0K
10:31 39.98 39.98 39.65 39.65 0.3K
10:33 39.98 39.99 39.98 39.99 0.0K
10:34 40.00 40.00 40.00 40.00 0.1K
10:36 40.00 40.00 40.00 40.00 0.0K
10:37 39.95 39.95 39.95 39.95 0.2K
10:38 39.99 39.99 39.68 39.90 0.3K
10:39 39.90 39.98 39.90 39.98 0.0K
10:40 39.98 39.98 39.95 39.98 0.0K
10:44 39.98 39.98 39.95 39.95 0.0K
10:45 39.99 39.99 39.99 39.99 0.0K
10:48 39.91 40.41 39.86 39.86 9.8K
10:49 39.85 39.85 39.66 39.66 0.0K
10:50 39.66 39.66 39.52 39.52 0.2K
10:51 39.52 40.07 39.52 39.80 1.0K
10:52 39.75 39.84 39.75 39.84 0.0K
10:53 39.84 39.84 39.84 39.84 0.2K
10:54 39.99 39.99 39.99 39.99 0.4K
11:00 39.87 39.87 39.87 39.87 0.0K
11:03 39.98 39.98 39.87 39.87 0.1K
11:04 40.05 40.05 40.05 40.05 0.1K
11:06 40.00 40.00 40.00 40.00 0.2K
11:08 40.03 40.05 40.00 40.05 0.2K
11:09 39.89 39.89 39.89 39.89 0.0K
11:16 39.89 40.00 39.89 40.00 0.1K
11:17 40.04 40.04 40.04 40.04 0.0K
11:19 39.88 39.88 39.88 39.88 0.1K
11:26 39.90 40.20 39.90 40.20 0.7K
11:27 40.01 40.19 40.01 40.05 0.1K
11:30 40.05 40.05 40.05 40.05 0.0K
11:31 40.00 40.00 40.00 40.00 0.0K
11:37 40.00 40.00 40.00 40.00 0.0K
11:38 40.00 40.00 40.00 40.00 0.0K
11:40 39.98 39.98 39.98 39.98 0.1K
11:41 40.00 40.02 40.00 40.02 0.5K
11:42 40.05 40.05 40.05 40.05 0.0K
11:44 39.98 39.98 39.98 39.98 0.0K
11:51 39.98 39.98 39.98 39.98 0.5K
11:52 40.09 40.09 40.09 40.09 0.1K
11:53 40.00 40.09 40.00 40.01 0.0K
11:57 40.01 40.01 40.01 40.01 0.3K
11:58 40.01 40.05 40.01 40.05 0.1K
12:16 40.14 40.14 39.93 39.93 1.0K
12:17 39.81 39.98 39.81 39.98 3.9K
12:18 40.09 40.09 40.01 40.05 0.0K
12:20 39.80 39.80 39.79 39.79 8.9K
12:21 39.75 39.75 39.75 39.75 0.1K
12:22 39.60 39.60 39.59 39.59 0.4K
12:23 39.58 39.58 39.58 39.58 10.2K
12:24 39.59 39.59 39.50 39.50 0.1K
12:26 39.49 39.49 39.41 39.42 0.1K
12:27 39.41 39.41 39.41 39.41 0.1K
12:29 39.40 39.40 39.40 39.40 0.2K
12:30 39.40 39.40 39.30 39.35 0.2K
12:31 39.31 39.31 39.31 39.31 0.0K
12:33 39.40 39.40 39.40 39.40 0.0K
12:37 39.40 39.40 39.40 39.40 0.0K
12:38 39.49 39.49 39.49 39.49 0.1K
12:43 39.20 39.20 39.20 39.20 0.6K
12:44 39.24 39.49 39.24 39.49 2.0K
12:45 39.89 39.89 39.70 39.70 0.2K
12:46 39.87 39.87 39.87 39.87 0.0K
12:47 39.40 39.65 39.40 39.65 0.3K
12:48 39.70 39.70 39.70 39.70 0.0K
12:51 39.60 39.85 39.60 39.75 0.0K
12:55 39.75 39.75 39.75 39.75 0.0K
12:57 39.96 39.96 39.96 39.96 0.0K
12:59 39.70 39.70 39.65 39.65 0.0K
13:03 39.75 39.75 39.75 39.75 0.0K
13:05 39.75 39.75 39.75 39.75 0.0K
13:08 39.94 39.94 39.75 39.75 0.0K
13:12 39.96 39.96 39.80 39.80 0.0K
13:13 39.80 39.80 39.80 39.80 0.0K
13:14 39.80 39.80 39.80 39.80 0.0K
13:16 39.80 39.80 39.80 39.80 0.0K
13:17 39.80 39.80 39.80 39.80 0.0K
13:19 39.85 39.85 39.80 39.80 0.0K
13:20 39.85 39.85 39.85 39.85 0.0K
13:21 39.90 39.90 39.90 39.90 0.0K
13:22 39.85 39.90 39.85 39.90 0.0K
13:23 39.88 39.88 39.80 39.80 0.0K
13:29 39.61 39.88 39.61 39.75 0.0K
13:31 39.34 39.88 39.34 39.88 0.7K
13:33 39.38 39.38 39.38 39.38 0.0K
13:34 39.38 39.60 39.38 39.60 0.5K
13:39 39.60 39.60 39.60 39.60 0.0K
13:40 39.55 39.55 39.55 39.55 0.0K
13:42 39.50 39.50 39.50 39.50 0.0K
13:43 39.58 39.58 39.58 39.58 0.0K
13:44 39.58 39.58 39.58 39.58 0.0K
13:45 39.58 39.58 39.58 39.58 0.0K
13:46 39.59 39.59 39.59 39.59 0.1K
13:49 39.58 39.58 39.58 39.58 0.1K
13:52 39.50 39.50 39.40 39.40 0.2K
13:53 39.56 39.56 39.56 39.56 0.1K
13:57 39.50 39.50 39.50 39.50 0.0K
13:59 39.42 39.42 39.38 39.38 0.6K
14:00 39.37 39.45 39.37 39.45 0.0K
14:01 39.38 39.52 39.38 39.52 0.1K
14:02 39.45 39.49 39.40 39.40 0.1K
14:03 39.37 39.37 39.21 39.21 1.0K
14:04 39.49 39.49 39.40 39.40 0.0K
14:07 39.40 39.40 39.40 39.40 0.0K
14:14 39.40 39.40 39.40 39.40 0.1K
14:19 39.40 39.40 39.40 39.40 0.0K
14:20 39.40 39.40 39.40 39.40 0.0K
14:21 39.40 39.40 39.30 39.30 0.5K
14:22 39.30 39.53 39.30 39.53 0.1K
14:23 39.50 39.50 39.50 39.50 0.0K
14:24 39.50 39.50 39.50 39.50 0.0K
14:27 39.54 39.54 39.54 39.54 0.2K
14:29 39.50 39.50 39.50 39.50 0.1K
14:30 39.45 39.45 39.45 39.45 0.0K
14:31 39.45 39.45 39.45 39.45 0.0K
14:32 39.48 39.48 39.48 39.48 0.1K
14:37 39.48 39.48 39.35 39.35 0.1K
14:38 39.35 39.40 39.35 39.40 0.1K
14:40 39.48 39.48 39.40 39.40 0.0K
14:41 39.35 39.35 39.35 39.35 0.0K
14:42 39.35 39.35 39.35 39.35 0.0K
14:46 39.50 39.50 39.50 39.50 2.3K
14:47 39.32 39.49 39.32 39.49 0.1K
14:52 39.40 39.40 39.35 39.35 0.6K
14:53 39.35 39.40 39.35 39.40 0.0K
14:57 39.40 39.40 39.40 39.40 0.0K
15:01 39.33 39.35 39.33 39.35 1.0K
15:02 39.35 39.46 39.35 39.46 0.1K
15:03 39.35 39.35 39.35 39.35 0.1K
15:04 39.35 39.35 39.35 39.35 0.2K
15:06 39.45 39.46 39.45 39.46 0.1K
15:07 39.46 39.48 39.46 39.47 2.4K
15:08 39.47 39.47 39.47 39.47 0.3K
15:09 39.47 39.47 39.44 39.44 0.1K
15:12 39.45 39.45 39.40 39.43 0.2K
15:13 39.43 39.43 39.43 39.43 0.0K
15:15 39.35 39.35 39.21 39.21 4.8K
15:16 39.23 39.23 39.16 39.16 0.9K
15:17 39.01 39.45 39.01 39.45 1.2K
15:18 39.17 39.17 39.17 39.17 0.0K
15:19 39.17 39.17 39.17 39.17 0.0K
15:20 39.21 39.21 39.21 39.21 0.5K
15:21 39.21 39.21 39.21 39.21 0.0K
15:22 39.21 39.21 39.21 39.21 0.1K
15:23 39.36 39.36 39.36 39.36 0.1K
15:25 39.18 39.18 39.18 39.18 0.0K
15:26 39.23 39.23 39.20 39.20 0.4K
15:27 38.91 38.91 38.26 38.84 0.5K
15:28 38.84 38.84 38.84 38.84 0.1K
15:29 38.83 39.20 38.83 39.20 0.2K
15:32 39.30 39.30 39.30 39.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available