Securekloud Technologies

SECE
🏛️ india →
23.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 20.85 20.85 20.85 20.85 0.2K
09:17 20.85 20.85 20.01 20.01 0.3K
09:18 20.80 20.85 20.26 20.26 1.0K
09:20 20.85 20.85 20.82 20.83 1.0K
09:22 20.82 20.82 20.82 20.82 0.1K
09:23 20.82 20.82 20.82 20.82 1.0K
09:24 20.51 20.51 20.51 20.51 0.0K
09:26 20.51 20.51 20.51 20.51 0.1K
09:27 20.51 20.79 20.51 20.79 1.0K
09:28 20.79 20.79 20.79 20.79 0.1K
09:29 20.80 20.82 20.80 20.82 0.6K
09:30 20.82 20.82 20.82 20.82 0.1K
09:31 20.82 20.82 20.82 20.82 0.0K
09:33 20.82 20.82 20.82 20.82 0.2K
09:35 20.82 20.82 20.82 20.82 0.2K
09:37 20.82 20.82 20.82 20.82 0.0K
09:39 20.82 20.82 20.82 20.82 0.0K
09:40 20.82 20.82 20.80 20.80 0.9K
09:41 20.82 20.82 20.82 20.82 0.0K
09:43 20.80 20.80 20.78 20.78 0.0K
09:44 20.79 20.79 20.79 20.79 0.6K
09:45 20.75 20.75 20.70 20.70 0.0K
09:46 20.65 20.65 20.65 20.65 0.0K
09:47 20.60 20.60 20.60 20.60 0.4K
09:48 20.60 20.73 20.60 20.73 0.5K
09:50 20.70 20.70 20.70 20.70 1.0K
09:51 20.50 20.70 20.20 20.20 1.1K
09:52 20.08 20.08 20.08 20.08 0.0K
09:53 20.00 20.08 20.00 20.08 0.1K
09:54 20.08 20.08 20.08 20.08 0.0K
09:55 20.22 20.40 20.22 20.40 1.1K
09:56 20.50 20.55 20.50 20.55 0.0K
09:57 20.46 20.46 20.08 20.08 4.0K
09:58 20.15 20.15 20.15 20.15 0.0K
09:59 20.46 20.46 20.00 20.00 0.8K
10:00 20.00 20.00 20.00 20.00 1.0K
10:01 20.01 20.25 19.89 19.91 1.1K
10:02 19.90 20.00 19.90 20.00 0.0K
10:03 19.95 20.01 19.95 20.01 0.0K
10:05 20.00 20.00 20.00 20.00 0.0K
10:06 19.95 19.95 19.95 19.95 0.0K
10:11 20.19 20.19 20.19 20.19 0.3K
10:12 19.96 20.05 19.90 19.90 0.3K
10:13 19.90 19.90 19.90 19.90 0.3K
10:17 19.95 19.95 19.90 19.90 1.5K
10:18 19.87 19.89 19.87 19.89 0.5K
10:19 19.99 19.99 19.99 19.99 0.0K
10:25 19.90 19.90 19.90 19.90 0.0K
10:27 19.91 19.91 19.91 19.91 0.0K
10:28 19.99 19.99 19.91 19.91 0.1K
10:29 19.99 19.99 19.99 19.99 0.0K
10:30 20.00 20.00 20.00 20.00 0.1K
10:31 20.00 20.00 20.00 20.00 0.0K
10:35 19.91 20.00 19.91 19.91 0.0K
10:43 20.00 20.01 20.00 20.01 0.0K
10:44 19.93 19.93 19.93 19.93 0.0K
10:46 19.94 19.94 19.94 19.94 0.0K
10:49 20.20 20.20 19.94 19.94 0.5K
10:50 20.20 20.20 20.20 20.20 0.1K
10:52 20.00 20.00 20.00 20.00 0.1K
10:53 20.00 20.00 20.00 20.00 0.0K
10:57 20.01 20.01 20.01 20.01 0.0K
10:59 20.01 20.01 20.01 20.01 0.0K
11:01 20.05 20.05 20.05 20.05 0.0K
11:02 20.05 20.05 20.05 20.05 0.0K
11:04 20.05 20.10 20.05 20.10 0.1K
11:05 20.20 20.20 20.10 20.10 0.0K
11:10 20.15 20.15 20.15 20.15 0.0K
11:11 20.15 20.15 20.15 20.15 0.0K
11:12 20.20 20.20 20.20 20.20 0.0K
11:13 20.15 20.15 20.15 20.15 0.0K
11:14 20.20 20.20 20.20 20.20 0.2K
11:17 20.23 20.23 20.23 20.23 0.0K
11:18 20.11 20.11 20.11 20.11 0.0K
11:26 20.30 20.30 20.30 20.30 0.0K
11:27 20.11 20.11 20.11 20.11 0.0K
11:28 20.12 20.20 20.12 20.20 0.0K
11:30 20.30 20.30 20.30 20.30 0.1K
11:33 20.30 20.30 20.30 20.30 0.1K
11:36 20.30 20.30 20.30 20.30 0.1K
11:37 20.25 20.25 20.25 20.25 0.0K
11:38 20.25 20.25 20.25 20.25 0.1K
11:39 20.30 20.30 20.30 20.30 0.3K
11:40 20.30 20.30 20.30 20.30 0.1K
11:49 20.30 20.30 20.30 20.30 0.1K
11:57 20.30 20.30 20.30 20.30 0.0K
11:59 20.35 20.35 20.35 20.35 0.0K
12:00 20.83 20.83 20.31 20.31 6.3K
12:03 20.83 20.83 20.80 20.80 0.2K
12:04 20.50 20.54 20.36 20.41 0.1K
12:05 20.46 20.46 20.46 20.46 0.0K
12:06 20.51 20.51 20.50 20.50 0.0K
12:07 20.45 20.45 20.45 20.45 0.0K
12:12 20.45 20.45 20.45 20.45 0.0K
12:14 20.34 20.34 20.34 20.34 0.0K
12:15 20.34 20.34 20.34 20.34 0.0K
12:17 20.35 20.35 20.35 20.35 0.0K
12:24 20.40 20.40 20.40 20.40 0.0K
12:25 20.40 20.40 20.40 20.40 0.1K
12:26 20.40 20.40 20.34 20.34 0.0K
12:27 20.40 20.40 20.40 20.40 0.0K
12:36 20.31 20.31 20.31 20.31 0.3K
12:38 20.31 20.31 20.31 20.31 0.0K
12:39 20.31 20.31 20.31 20.31 0.1K
12:42 20.40 20.40 20.40 20.40 0.0K
12:44 20.83 20.83 20.82 20.82 2.1K
12:46 20.32 20.32 20.32 20.32 0.0K
12:49 20.51 20.51 20.51 20.51 0.1K
12:50 20.50 20.50 20.50 20.50 0.1K
12:57 20.51 20.51 20.51 20.51 0.0K
12:58 20.50 20.50 20.33 20.33 1.0K
12:59 20.45 20.45 20.45 20.45 0.0K
13:07 20.33 20.33 20.33 20.33 0.0K
13:09 20.86 20.86 20.33 20.33 1.0K
13:11 20.33 20.33 20.33 20.33 0.0K
13:13 20.45 20.45 20.33 20.33 0.0K
13:14 20.36 20.36 20.36 20.36 0.0K
13:16 20.40 20.40 20.40 20.40 0.0K
13:18 20.45 20.46 20.45 20.46 0.0K
13:24 20.46 20.46 20.46 20.46 0.1K
13:33 20.65 20.65 20.65 20.65 0.0K
13:34 20.50 20.50 20.50 20.50 0.0K
13:36 20.65 20.65 20.65 20.65 0.0K
13:37 20.65 20.65 20.65 20.65 0.0K
13:39 20.65 20.65 20.65 20.65 0.0K
13:40 20.65 20.65 20.65 20.65 0.1K
13:43 20.65 20.65 20.65 20.65 0.4K
13:52 20.64 20.64 20.64 20.64 0.0K
13:53 20.60 20.60 20.60 20.60 0.3K
14:00 20.84 20.84 20.56 20.56 0.0K
14:08 20.60 20.60 20.60 20.60 0.2K
14:09 20.60 20.60 20.60 20.60 0.0K
14:10 20.85 20.86 20.85 20.86 5.7K
14:12 20.86 20.86 20.86 20.86 0.1K
14:13 20.86 20.86 20.86 20.86 2.0K
14:16 20.65 20.65 20.65 20.65 0.0K
14:17 20.86 20.86 20.60 20.60 0.1K
14:18 20.55 20.55 20.55 20.55 0.3K
14:20 20.56 20.56 20.56 20.56 0.0K
14:25 20.86 20.86 20.86 20.86 0.0K
14:26 20.74 20.74 20.74 20.74 0.1K
14:27 20.65 20.65 20.65 20.65 0.0K
14:32 20.86 20.86 20.86 20.86 0.1K
14:33 20.57 20.57 20.57 20.57 0.1K
14:34 20.57 20.57 20.56 20.56 0.4K
14:35 20.57 20.57 20.55 20.55 0.3K
14:40 20.64 20.64 20.50 20.50 0.3K
14:49 20.79 20.79 20.79 20.79 0.0K
14:52 20.60 20.60 20.60 20.60 0.1K
15:05 20.83 20.83 20.83 20.83 0.0K
15:06 20.83 20.83 20.83 20.83 0.0K
15:08 20.60 20.60 20.60 20.60 0.1K
15:11 20.83 20.83 20.83 20.83 0.0K
15:12 20.83 20.84 20.83 20.84 0.0K
15:13 20.84 20.84 20.84 20.84 0.0K
15:15 20.60 20.86 20.60 20.86 0.1K
15:17 20.85 20.86 20.85 20.86 0.5K
15:20 20.86 20.86 20.86 20.86 0.0K
15:29 20.79 20.79 20.79 20.79 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available