Clear Secured Services Limited (NSE:CSSL)
India · Delayed Price · Currency is INR 103.00
+1.95 (1.93%)
At close: Apr 2, 2026
Clear Secured Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1.93% | 5,000 |
| Apr 1, 2026 | 97.00 | 102.00 | 97.00 | 101.05 | 101.05 | 6.37% | 6,000 |
| Mar 30, 2026 | 100.80 | 100.80 | 95.00 | 95.00 | 95.00 | -6.13% | 21,000 |
| Mar 27, 2026 | 108.10 | 108.10 | 100.00 | 101.20 | 101.20 | -7.71% | 242,000 |
| Mar 25, 2026 | 113.00 | 118.00 | 108.50 | 109.65 | 109.65 | 0.09% | 266,000 |
| Mar 24, 2026 | 108.00 | 111.00 | 108.00 | 109.55 | 109.55 | 2.38% | 9,000 |
| Mar 23, 2026 | 114.00 | 114.00 | 104.50 | 107.00 | 107.00 | -6.92% | 33,000 |
| Mar 20, 2026 | 114.75 | 115.00 | 113.00 | 114.95 | 114.95 | 1.73% | 37,000 |
| Mar 19, 2026 | 114.05 | 114.05 | 113.00 | 113.00 | 113.00 | -2.38% | 7,000 |
| Mar 18, 2026 | 116.90 | 117.00 | 115.00 | 115.75 | 115.75 | 0.65% | 12,000 |
| Mar 17, 2026 | 114.60 | 117.00 | 113.50 | 115.00 | 115.00 | 0.35% | 9,000 |
| Mar 16, 2026 | 115.00 | 116.80 | 114.00 | 114.60 | 114.60 | -1.72% | 13,000 |
| Mar 13, 2026 | 110.50 | 120.65 | 109.10 | 116.60 | 116.60 | 5.52% | 55,000 |
| Mar 12, 2026 | 112.00 | 112.00 | 110.50 | 110.50 | 110.50 | -2.21% | 13,000 |
| Mar 11, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 2.73% | 8,000 |
| Mar 10, 2026 | 110.90 | 113.00 | 110.00 | 110.00 | 110.00 | 0.09% | 17,000 |
| Mar 9, 2026 | 115.00 | 117.00 | 106.00 | 109.90 | 109.90 | -7.26% | 42,000 |
| Mar 6, 2026 | 119.25 | 119.25 | 116.00 | 118.50 | 118.50 | - | 11,000 |
| Mar 5, 2026 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | -1.74% | 33,000 |
| Mar 4, 2026 | 125.00 | 126.00 | 120.00 | 120.60 | 120.60 | -4.66% | 75,000 |
| Mar 2, 2026 | 125.40 | 132.00 | 124.00 | 126.50 | 126.50 | 0.88% | 29,000 |
| Feb 27, 2026 | 127.90 | 127.90 | 125.00 | 125.40 | 125.40 | -1.95% | 5,000 |
| Feb 26, 2026 | 127.00 | 129.85 | 126.50 | 127.90 | 127.90 | 0.59% | 52,000 |
| Feb 25, 2026 | 128.10 | 128.10 | 125.00 | 127.15 | 127.15 | -0.74% | 22,000 |
| Feb 24, 2026 | 130.50 | 131.00 | 128.10 | 128.10 | 128.10 | -3.32% | 27,000 |
| Feb 23, 2026 | 133.50 | 139.50 | 132.50 | 132.50 | 132.50 | 1.34% | 29,000 |
| Feb 20, 2026 | 133.50 | 133.50 | 130.50 | 130.75 | 130.75 | -1.32% | 5,000 |
| Feb 19, 2026 | 135.50 | 137.50 | 132.50 | 132.50 | 132.50 | -1.01% | 36,000 |
| 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 |