Securekloud Technologies (SECE)

SECE
🏛️ India →
22.92
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 61.05 62.50 61.00 61.35 0.0M
2022-12-29 61.60 61.65 60.50 61.20 0.0M
2022-12-28 60.95 61.85 60.80 61.65 0.0M
2022-12-27 60.95 62.25 60.00 60.35 0.0M
2022-12-26 60.55 61.00 59.35 60.15 0.0M
2022-12-23 61.95 62.05 59.05 59.40 0.1M
2022-12-22 63.15 63.30 60.00 61.20 0.1M
2022-12-21 64.60 65.00 62.00 62.20 0.1M
2022-12-20 65.00 66.00 62.10 64.40 0.1M
2022-12-19 67.10 67.95 64.30 65.95 0.0M
2022-12-16 65.80 69.00 64.50 67.05 0.1M
2022-12-15 67.70 69.50 64.50 65.30 0.1M
2022-12-14 69.05 72.40 67.10 67.75 0.2M
2022-12-13 63.50 71.95 63.50 69.05 0.6M
2022-12-12 61.50 63.00 61.50 62.20 0.0M
2022-12-09 68.00 68.00 61.50 62.70 0.1M
2022-12-08 67.80 70.00 65.95 66.15 0.1M
2022-12-07 62.60 73.60 59.80 67.85 0.9M
2022-12-06 60.10 61.95 59.75 61.35 0.0M
2022-12-05 61.00 61.25 59.00 60.05 0.0M
2022-12-02 60.20 60.90 59.45 60.25 0.0M
2022-12-01 61.50 61.90 60.00 60.25 0.1M
2022-11-30 60.95 60.95 59.60 60.75 0.0M
2022-11-29 61.75 61.75 58.80 59.50 0.1M
2022-11-28 61.20 62.50 60.50 61.15 0.0M
2022-11-25 61.70 61.80 60.40 61.20 0.0M
2022-11-24 61.80 61.80 59.25 61.05 0.0M
2022-11-23 61.70 61.70 59.75 60.15 0.0M
2022-11-22 59.75 62.00 58.90 59.95 0.0M
2022-11-21 59.35 62.05 57.60 58.95 0.0M
2022-11-18 59.50 61.20 59.05 59.90 0.1M
2022-11-17 60.85 62.65 57.35 59.40 0.0M
2022-11-16 61.10 62.00 60.10 61.20 0.0M
2022-11-15 60.35 61.85 59.90 60.85 0.0M
2022-11-14 61.00 61.65 59.00 60.45 0.0M
2022-11-11 62.40 62.95 59.75 60.50 0.0M
2022-11-10 63.40 63.40 61.30 61.55 0.0M
2022-11-09 62.80 63.40 61.50 62.40 0.0M
2022-11-07 64.95 64.95 61.40 61.70 0.0M
2022-11-04 61.55 63.85 61.50 62.65 0.0M
2022-11-03 62.05 63.55 60.95 61.55 0.0M
2022-11-02 63.75 63.75 61.20 62.05 0.0M
2022-11-01 64.60 64.60 61.00 62.95 0.0M
2022-10-31 65.40 65.55 62.85 63.65 0.0M
2022-10-28 61.90 67.75 60.50 64.05 0.2M
2022-10-27 64.00 64.00 57.40 61.60 0.1M
2022-10-25 63.05 65.90 62.70 63.75 0.0M
2022-10-24 64.50 64.50 59.00 63.00 0.0M
2022-10-21 62.25 64.15 61.65 62.00 0.0M
2022-10-20 63.00 63.15 61.35 62.20 0.0M
2022-10-19 63.20 63.80 62.00 62.65 0.0M
2022-10-18 65.05 65.50 62.50 63.05 0.0M
2022-10-17 63.00 64.00 62.80 63.25 0.0M
2022-10-14 67.90 67.90 62.30 62.80 0.0M
2022-10-13 64.95 68.00 64.00 66.55 0.1M
2022-10-12 64.95 66.95 64.00 64.80 0.0M
2022-10-11 67.90 68.85 64.20 65.25 0.1M
2022-10-10 69.95 71.00 66.00 66.60 0.1M
2022-10-07 69.95 69.95 67.65 69.95 0.1M
2022-10-06 65.45 66.65 64.65 66.65 0.1M
2022-10-04 61.05 63.50 61.05 63.50 0.1M
2022-10-03 57.30 61.20 57.30 60.50 0.0M
2022-09-30 59.00 60.15 56.25 58.50 0.0M
2022-09-29 60.00 61.75 57.40 58.10 0.0M
2022-09-28 60.25 60.75 58.70 59.45 0.0M
2022-09-27 62.95 63.80 59.90 60.35 0.0M
2022-09-26 63.90 63.90 60.00 60.90 0.1M
2022-09-23 66.60 66.60 61.15 62.60 0.1M
2022-09-22 60.05 63.65 60.00 63.45 0.1M
2022-09-21 62.95 64.65 60.05 60.65 0.1M
2022-09-20 65.00 66.70 61.65 62.60 0.1M
2022-09-19 68.00 70.20 64.35 64.60 0.2M
2022-09-16 69.00 72.00 67.70 67.70 0.1M
2022-09-15 76.95 76.95 71.25 71.25 0.2M
2022-09-14 75.20 75.20 70.55 75.00 0.5M
2022-09-13 71.65 71.65 71.65 71.65 0.0M
2022-09-12 68.25 68.25 68.25 68.25 0.0M
2022-09-09 65.00 65.00 65.00 65.00 0.0M
2022-09-08 61.40 61.95 61.35 61.95 0.0M
2022-09-07 56.80 59.00 54.85 59.00 0.3M
2022-09-06 55.85 57.90 55.80 56.20 0.2M
2022-09-05 57.30 57.90 55.00 55.95 0.1M
2022-09-02 55.90 57.75 55.65 56.35 0.1M
2022-09-01 57.25 57.25 54.90 55.00 0.1M
2022-08-30 56.75 57.45 55.50 57.00 0.0M
2022-08-29 57.65 57.65 55.10 55.70 0.0M
2022-08-26 58.70 59.90 57.50 58.00 0.0M
2022-08-25 60.30 60.30 58.05 58.65 0.0M
2022-08-24 58.25 60.10 57.95 59.15 0.1M
2022-08-23 58.30 59.00 57.00 57.25 0.1M
2022-08-22 58.65 59.70 57.05 58.30 0.0M
2022-08-19 59.40 60.80 56.45 58.25 0.1M
2022-08-18 58.95 60.00 57.75 59.40 0.1M
2022-08-17 60.90 61.30 58.50 59.30 0.0M
2022-08-16 57.05 62.35 57.05 60.90 0.1M
2022-08-12 59.10 61.45 59.10 59.40 0.2M
2022-08-11 61.40 67.00 61.40 62.20 0.2M
2022-08-10 64.60 64.60 64.60 64.60 0.1M
2022-08-08 68.00 71.50 67.95 67.95 0.1M
2022-08-05 71.50 71.50 71.50 71.50 0.0M
2022-08-04 78.60 79.90 74.60 75.25 0.0M
2022-08-03 78.50 78.50 73.00 78.50 0.0M
2022-08-02 73.00 76.00 72.75 74.80 0.0M
2022-08-01 72.30 74.00 71.30 73.40 0.0M
2022-07-29 73.75 74.50 72.80 73.30 0.0M
2022-07-28 74.85 75.80 72.25 73.75 0.0M
2022-07-27 76.85 76.85 73.80 74.15 0.0M
2022-07-26 75.20 77.50 75.10 75.85 0.0M
2022-07-25 77.05 79.40 75.75 75.80 0.0M
2022-07-22 80.90 80.90 75.75 77.50 0.0M
2022-07-21 76.75 79.30 75.10 78.60 0.0M
2022-07-20 75.95 75.95 73.40 75.55 0.0M
2022-07-19 75.00 75.00 73.10 73.65 0.0M
2022-07-18 74.95 74.95 72.30 74.10 0.0M
2022-07-15 74.50 74.50 72.80 73.85 0.0M
2022-07-14 76.00 76.00 73.50 74.15 0.0M
2022-07-13 75.10 75.50 74.00 74.65 0.0M
2022-07-12 75.90 76.20 74.55 75.40 0.0M
2022-07-11 74.45 75.40 72.20 73.90 0.0M
2022-07-08 76.00 76.00 73.35 73.85 0.0M
2022-07-07 73.00 77.35 73.00 75.90 0.0M
2022-07-06 76.50 76.50 70.60 73.70 0.0M
2022-07-05 74.15 77.00 74.10 74.30 0.0M
2022-07-04 76.80 76.80 73.25 74.60 0.0M
2022-07-01 75.75 75.75 73.60 74.95 0.0M
2022-06-30 77.40 78.25 74.20 75.15 0.0M
2022-06-29 76.50 77.45 74.15 75.65 0.0M
2022-06-28 77.50 77.50 72.80 76.80 0.0M
2022-06-27 78.50 78.80 74.00 75.90 0.0M
2022-06-24 76.45 77.60 72.20 75.95 0.0M
2022-06-23 75.70 75.70 72.85 73.95 0.0M
2022-06-22 74.95 76.90 73.10 73.25 0.0M
2022-06-21 72.40 77.90 72.40 74.10 0.0M
2022-06-20 78.00 84.20 71.95 74.65 0.1M
2022-06-17 76.30 77.95 73.60 76.85 0.1M
2022-06-16 81.90 83.95 73.50 74.25 0.1M
2022-06-15 78.05 81.95 76.60 78.95 0.1M
2022-06-14 78.00 82.00 76.50 77.30 0.1M
2022-06-13 79.00 82.85 77.40 78.00 0.1M
2022-06-10 76.90 92.30 74.05 83.75 0.2M
2022-06-09 79.60 79.60 77.05 77.30 0.0M
2022-06-08 78.30 82.35 76.10 78.00 0.0M
2022-06-07 82.95 82.95 78.00 78.85 0.0M
2022-06-06 82.60 83.50 78.35 82.10 0.0M
2022-06-03 83.65 85.15 80.35 82.60 0.1M
2022-06-02 83.65 85.00 81.75 82.55 0.0M
2022-06-01 85.00 88.00 81.90 82.95 0.1M
2022-05-31 75.05 88.65 73.00 85.60 0.3M
2022-05-30 74.90 77.50 73.35 75.95 0.0M
2022-05-27 74.45 75.75 72.45 74.65 0.0M
2022-05-26 71.55 74.35 67.00 72.80 0.1M
2022-05-25 76.00 80.00 70.10 71.55 0.1M
2022-05-24 82.50 82.90 76.20 77.80 0.0M
2022-05-23 90.00 90.00 80.75 81.50 0.1M
2022-05-20 86.40 90.20 85.05 86.35 0.2M
2022-05-19 86.30 87.00 81.00 82.60 0.2M
2022-05-18 83.90 94.50 82.85 90.35 1.1M
2022-05-17 66.95 78.75 64.90 78.75 0.2M
2022-05-16 70.90 70.90 65.00 65.65 0.0M
2022-05-13 68.95 69.25 65.55 66.90 0.1M
2022-05-12 68.00 68.00 63.50 65.50 0.1M
2022-05-11 68.55 77.45 64.85 68.75 0.1M
2022-05-10 74.25 74.25 67.20 68.40 0.1M
2022-05-09 77.50 77.75 74.00 74.25 0.1M
2022-05-06 82.15 82.15 75.00 78.15 0.1M
2022-05-05 80.60 82.10 78.60 80.55 0.0M
2022-05-04 84.00 87.70 78.80 80.60 0.1M
2022-05-02 83.10 88.75 83.05 83.95 0.0M
2022-04-29 89.85 89.85 85.00 85.70 0.0M
2022-04-28 89.00 89.50 87.05 88.65 0.0M
2022-04-27 90.90 90.90 83.70 86.10 0.1M
2022-04-26 86.50 95.00 86.50 91.75 0.0M
2022-04-25 92.20 93.65 86.70 89.00 0.0M
2022-04-22 93.90 94.45 90.10 92.20 0.0M
2022-04-21 95.00 95.00 91.40 92.75 0.0M
2022-04-20 94.00 95.65 90.75 92.85 0.0M
2022-04-19 93.70 97.65 90.25 92.55 0.0M
2022-04-18 96.80 96.80 89.30 92.40 0.1M
2022-04-13 100.25 100.25 96.35 97.10 0.0M
2022-04-12 99.90 101.65 97.15 99.25 0.1M
2022-04-11 99.00 102.50 98.75 99.90 0.1M
2022-04-08 100.00 104.00 99.00 99.95 0.1M
2022-04-07 103.90 104.90 98.20 98.95 0.1M
2022-04-06 99.75 103.00 98.25 99.35 0.1M
2022-04-05 95.45 102.90 93.50 99.75 0.2M
2022-04-04 88.50 94.30 87.00 93.55 0.2M
2022-04-01 82.20 88.35 82.20 85.75 0.1M
2022-03-31 87.50 88.90 82.15 83.10 0.2M
2022-03-30 78.50 86.75 78.50 86.75 0.4M
2022-03-29 84.00 88.00 78.30 78.90 0.3M
2022-03-28 90.90 90.90 82.00 84.85 0.1M
2022-03-25 92.00 92.00 88.00 88.60 0.1M
2022-03-24 90.50 95.55 88.85 89.30 0.1M
2022-03-23 89.80 93.55 87.85 89.95 0.1M
2022-03-22 93.50 93.50 84.05 87.85 0.2M
2022-03-21 92.50 99.15 89.50 91.65 0.1M
2022-03-17 96.00 98.25 92.50 93.85 0.1M
2022-03-16 98.75 99.55 94.00 94.65 0.1M
2022-03-15 98.90 101.05 95.50 96.75 0.1M
2022-03-14 101.35 102.70 96.50 98.25 0.0M
2022-03-11 107.75 107.90 99.45 101.35 0.1M
2022-03-10 102.35 110.80 101.90 106.45 0.2M
2022-03-09 104.25 104.25 99.35 100.75 0.1M
2022-03-08 101.85 103.00 98.15 101.65 0.1M
2022-03-07 106.05 106.05 98.10 100.25 0.1M
2022-03-04 101.00 109.95 101.00 108.05 0.1M
2022-03-03 99.70 105.85 99.70 104.00 0.1M
2022-03-02 100.70 103.25 98.50 99.65 0.0M
2022-02-28 104.40 104.40 93.55 100.00 0.1M
2022-02-25 98.00 103.00 98.00 101.45 0.1M
2022-02-24 103.75 103.75 96.10 96.10 0.1M
2022-02-23 96.35 106.75 96.35 106.75 0.1M
2022-02-22 98.65 103.15 92.75 97.05 0.1M
2022-02-21 107.00 109.30 99.85 101.10 0.0M
2022-02-18 113.50 113.70 107.95 109.55 0.0M
2022-02-17 110.00 116.00 108.15 111.00 0.1M
2022-02-16 116.90 116.90 109.00 110.05 0.0M
2022-02-15 112.65 114.85 105.10 112.30 0.1M
2022-02-14 118.10 121.80 107.50 108.30 0.1M
2022-02-11 120.00 123.00 118.40 119.40 0.0M
2022-02-10 122.00 122.50 119.00 120.50 0.0M
2022-02-09 120.55 125.70 120.10 121.40 0.1M
2022-02-08 124.95 130.00 118.00 124.10 0.1M
2022-02-07 128.65 131.40 121.30 122.50 0.1M
2022-02-04 136.00 136.00 131.15 131.70 0.1M
2022-02-03 126.60 130.60 125.10 130.60 0.1M
2022-02-02 124.40 125.50 122.00 124.40 0.0M
2022-02-01 120.00 123.50 115.25 121.60 0.0M
2022-01-31 121.50 124.60 118.40 119.20 0.0M
2022-01-28 124.95 126.25 121.00 121.15 0.0M
2022-01-27 121.00 126.00 117.20 123.50 0.1M
2022-01-25 118.60 124.00 117.20 122.90 0.1M
2022-01-24 128.00 132.90 121.60 122.50 0.1M
2022-01-21 133.00 134.95 127.00 127.95 0.1M
2022-01-20 132.00 137.85 132.00 133.55 0.0M
2022-01-19 135.00 135.00 130.55 132.85 0.0M
2022-01-18 138.05 138.55 131.35 134.50 0.1M
2022-01-17 138.50 138.50 135.15 137.25 0.0M
2022-01-14 134.50 138.75 134.00 135.90 0.1M
2022-01-13 138.00 139.90 135.00 136.30 0.1M
2022-01-12 138.00 141.75 136.20 137.45 0.1M
2022-01-11 140.00 140.00 136.55 137.90 0.0M
2022-01-10 142.00 142.00 135.45 138.15 0.1M
2022-01-07 142.90 142.90 139.05 140.70 0.0M
2022-01-06 144.00 144.00 138.00 138.85 0.1M
2022-01-05 141.30 142.55 138.10 138.95 0.0M
2022-01-04 140.55 142.35 140.00 141.20 0.0M
2022-01-03 140.15 143.65 140.15 141.35 0.1M