SecUR Credentials Limited (BOM:543625)
India · Delayed Price · Currency is INR 1.630
-0.080 (-4.68%)
At close: Apr 15, 2025
SecUR Credentials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -4.68% | 92,649 |
| Apr 7, 2025 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -5.00% | 17,483 |
| Apr 1, 2025 | 1.80 | 1.88 | 1.80 | 1.80 | 1.80 | -4.76% | 37,393 |
| Mar 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.55% | 29,376 |
| Mar 17, 2025 | 2.03 | 2.18 | 1.98 | 1.98 | 1.98 | -4.81% | 68,285 |
| Mar 10, 2025 | 2.08 | 2.21 | 2.08 | 2.08 | 2.08 | -4.59% | 39,796 |
| Mar 3, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -4.80% | 11,157 |
| Feb 24, 2025 | 2.34 | 2.34 | 2.29 | 2.29 | 2.29 | -4.98% | 11,417 |
| Feb 17, 2025 | 2.43 | 2.43 | 2.41 | 2.41 | 2.41 | -4.74% | 25,062 |
| Feb 10, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -4.89% | 8,125 |
| Feb 3, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.00% | 16,450 |
| Jan 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.76% | 5,957 |
| Jan 20, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.85% | 31,118 |
| Jan 13, 2025 | 3.21 | 3.21 | 3.09 | 3.09 | 3.09 | -4.92% | 20,293 |
| Jan 6, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.97% | 14,960 |
| Dec 30, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | 34,968 |
| Dec 12, 2024 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 1.69% | 16,853 |
| Dec 11, 2024 | 3.51 | 3.54 | 3.51 | 3.54 | 3.54 | -0.84% | 23,196 |
| Dec 10, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.00% | 18,024 |
| Dec 9, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | 15,599 |
| Dec 6, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | 300 |
| Dec 5, 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | 10,073 |
| Dec 4, 2024 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 1.84% | 3,696 |
| Dec 3, 2024 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | 1.87% | 2,006 |
| Dec 2, 2024 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.91% | 2,073 |
| Nov 29, 2024 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 5,586 |
| Nov 28, 2024 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | -0.65% | 19,722 |
| Nov 27, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | 28,854 |
| Nov 26, 2024 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | -1.25% | 24,550 |
| Nov 25, 2024 | 3.11 | 3.20 | 3.11 | 3.20 | 3.20 | 1.27% | 65,668 |
| Nov 22, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | 20,629 |
| Nov 21, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | 13,515 |
| Nov 19, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | 13,656 |
| Nov 18, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | 13,042 |
| Nov 14, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | 14,389 |
| Nov 13, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.98% | 4,592 |
| Nov 12, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.94% | 7,417 |
| Nov 11, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.91% | 5,430 |
| Nov 8, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.87% | 72,951 |
| Nov 7, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.84% | 25,397 |
| Nov 6, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.80% | 45,254 |
| Nov 5, 2024 | 3.68 | 4.04 | 3.68 | 3.88 | 3.88 | 0.26% | 150,859 |
| Nov 4, 2024 | 3.87 | 3.87 | 3.83 | 3.87 | 3.87 | 4.88% | 69,842 |
| Nov 1, 2024 | 3.68 | 3.72 | 3.67 | 3.69 | 3.69 | 3.94% | 34,939 |
| Oct 31, 2024 | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | 4.72% | 45,623 |
| Oct 30, 2024 | 3.40 | 3.40 | 3.30 | 3.39 | 3.39 | 4.63% | 38,661 |
| Oct 29, 2024 | 3.15 | 3.25 | 3.14 | 3.24 | 3.24 | 4.52% | 32,515 |
| Oct 28, 2024 | 3.10 | 3.35 | 3.09 | 3.10 | 3.10 | -4.62% | 64,097 |
| Oct 25, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.97% | 41,297 |
| Oct 24, 2024 | 3.65 | 3.65 | 3.42 | 3.42 | 3.42 | -4.74% | 92,333 |