Clear Secured Services Limited (NSE:CSSL)
India · Delayed Price · Currency is INR 132.50
-1.35 (-1.01%)
At close: Feb 19, 2026
Clear Secured Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 125.10 | 138.00 | 125.10 | 133.85 | 133.85 | 5.94% | 52,000 |
| Feb 17, 2026 | 125.00 | 127.75 | 121.00 | 126.35 | 126.35 | 0.04% | 30,000 |
| Feb 16, 2026 | 128.50 | 128.50 | 126.20 | 126.30 | 126.30 | -2.85% | 10,000 |
| Feb 13, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 6,000 |
| Feb 12, 2026 | 133.50 | 135.50 | 132.00 | 132.00 | 132.00 | -2.00% | 23,000 |
| Feb 11, 2026 | 134.00 | 138.85 | 134.00 | 134.70 | 134.70 | 0.48% | 24,000 |
| Feb 10, 2026 | 136.00 | 138.50 | 134.05 | 134.05 | 134.05 | -1.72% | 10,000 |
| Feb 9, 2026 | 134.80 | 140.10 | 132.00 | 136.40 | 136.40 | 4.92% | 47,000 |
| Feb 6, 2026 | 133.00 | 134.45 | 127.00 | 130.00 | 130.00 | -0.08% | 86,000 |
| Feb 5, 2026 | 139.50 | 143.00 | 128.55 | 130.10 | 130.10 | -6.50% | 104,000 |
| Feb 4, 2026 | 145.00 | 145.50 | 138.00 | 139.15 | 139.15 | -4.03% | 56,000 |
| Feb 3, 2026 | 151.00 | 151.00 | 144.00 | 145.00 | 145.00 | 0.69% | 34,000 |
| Feb 2, 2026 | 149.90 | 149.90 | 143.00 | 144.00 | 144.00 | -3.42% | 46,000 |
| Feb 1, 2026 | 164.00 | 164.00 | 145.00 | 149.10 | 149.10 | -3.68% | 105,000 |
| Jan 30, 2026 | 143.00 | 163.00 | 139.95 | 154.80 | 154.80 | 9.24% | 854,000 |
| Jan 29, 2026 | 145.75 | 150.50 | 140.10 | 141.70 | 141.70 | -0.74% | 317,000 |
| Jan 28, 2026 | 140.15 | 147.50 | 139.55 | 142.75 | 142.75 | 1.86% | 179,000 |
| Jan 27, 2026 | 142.00 | 145.00 | 139.50 | 140.15 | 140.15 | -0.46% | 78,000 |
| Jan 23, 2026 | 149.00 | 151.00 | 140.00 | 140.80 | 140.80 | -2.86% | 115,000 |
| Jan 22, 2026 | 141.00 | 148.00 | 137.65 | 144.95 | 144.95 | 5.15% | 135,000 |
| Jan 21, 2026 | 142.00 | 144.90 | 136.00 | 137.85 | 137.85 | -0.72% | 149,000 |
| Jan 20, 2026 | 138.00 | 145.00 | 135.55 | 138.85 | 138.85 | -1.24% | 158,000 |
| Jan 19, 2026 | 144.00 | 147.45 | 139.00 | 140.60 | 140.60 | -1.13% | 84,000 |
| Jan 16, 2026 | 142.75 | 145.00 | 137.50 | 142.20 | 142.20 | 1.43% | 107,000 |
| Jan 14, 2026 | 137.20 | 144.45 | 137.20 | 140.20 | 140.20 | -3.11% | 76,000 |
| Jan 13, 2026 | 148.50 | 148.50 | 144.25 | 144.70 | 144.70 | -1.26% | 79,000 |
| Jan 12, 2026 | 147.90 | 151.90 | 145.75 | 146.55 | 146.55 | 3.06% | 280,000 |
| Jan 9, 2026 | 137.10 | 147.00 | 136.00 | 142.20 | 142.20 | 2.08% | 315,000 |
| Jan 8, 2026 | 137.90 | 140.60 | 132.50 | 139.30 | 139.30 | 2.39% | 399,000 |
| Jan 7, 2026 | 136.50 | 138.95 | 129.00 | 136.05 | 136.05 | 0.59% | 280,000 |
| Jan 6, 2026 | 137.00 | 141.00 | 133.00 | 135.25 | 135.25 | 0.11% | 106,000 |
| Jan 5, 2026 | 131.00 | 137.90 | 131.00 | 135.10 | 135.10 | 4.57% | 468,000 |
| Jan 2, 2026 | 133.50 | 133.60 | 129.00 | 129.20 | 129.20 | -3.11% | 76,000 |
| Jan 1, 2026 | 127.65 | 134.00 | 127.60 | 133.35 | 133.35 | 4.22% | 248,000 |
| Dec 31, 2025 | 124.50 | 128.75 | 122.50 | 127.95 | 127.95 | 5.92% | 181,000 |
| Dec 30, 2025 | 119.00 | 122.00 | 117.00 | 120.80 | 120.80 | 0.62% | 48,000 |
| Dec 29, 2025 | 122.90 | 123.00 | 115.85 | 120.05 | 120.05 | -1.03% | 54,000 |
| Dec 26, 2025 | 124.00 | 127.90 | 121.00 | 121.30 | 121.30 | -2.49% | 151,000 |
| Dec 24, 2025 | 126.90 | 128.80 | 123.35 | 124.40 | 124.40 | -0.88% | 160,000 |
| Dec 23, 2025 | 123.00 | 127.30 | 120.00 | 125.50 | 125.50 | 1.70% | 203,000 |
| Dec 22, 2025 | 114.00 | 124.90 | 111.90 | 123.40 | 123.40 | 7.44% | 155,000 |
| Dec 19, 2025 | 113.00 | 117.80 | 111.15 | 114.85 | 114.85 | -0.35% | 24,000 |
| Dec 18, 2025 | 120.50 | 120.50 | 110.55 | 115.25 | 115.25 | -0.39% | 40,000 |
| Dec 17, 2025 | 110.05 | 115.70 | 108.90 | 115.70 | 115.70 | 4.99% | 109,000 |
| Dec 16, 2025 | 105.50 | 110.75 | 105.50 | 110.20 | 110.20 | 4.45% | 147,000 |
| Dec 15, 2025 | 101.80 | 106.50 | 96.75 | 105.50 | 105.50 | 3.63% | 137,000 |
| Dec 12, 2025 | 109.00 | 110.50 | 101.80 | 101.80 | 101.80 | -4.99% | 97,000 |
| Dec 11, 2025 | 96.95 | 107.15 | 96.95 | 107.15 | 107.15 | 5.00% | 464,000 |
| Dec 10, 2025 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | -4.98% | 22,000 |
| Dec 9, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | -5.00% | 30,000 |