Clear Secured Services Limited (NSE:CSSL)
India · Delayed Price · Currency is INR 90.80
-1.25 (-1.36%)
At close: Aug 21, 2026
Clear Secured Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 92.05 | 94.80 | 89.00 | 90.80 | 90.80 | -1.36% | 29,000 |
| Aug 20, 2026 | 98.00 | 98.00 | 90.00 | 92.05 | 92.05 | -7.02% | 42,000 |
| Aug 19, 2026 | 99.00 | 99.00 | 97.55 | 99.00 | 99.00 | -1.00% | 13,000 |
| Aug 17, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 0.50% | 2,000 |
| Aug 14, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.48% | 1,000 |
| Aug 13, 2026 | 100.00 | 100.00 | 98.00 | 98.05 | 98.05 | -2.92% | 4,000 |
| Aug 12, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 1,000 |
| Aug 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 1,000 |
| Aug 10, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 3,000 |
| Aug 7, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 3,000 |
| Aug 6, 2026 | 105.00 | 107.00 | 102.85 | 104.00 | 104.00 | - | 24,000 |
| Aug 5, 2026 | 98.00 | 106.00 | 96.00 | 104.00 | 104.00 | 5.42% | 58,000 |
| Aug 4, 2026 | 101.00 | 101.00 | 96.60 | 98.65 | 98.65 | -0.60% | 31,000 |
| Aug 3, 2026 | 100.00 | 100.00 | 99.00 | 99.25 | 99.25 | 1.12% | 5,000 |
| Jul 31, 2026 | 97.75 | 98.90 | 97.75 | 98.15 | 98.15 | 1.13% | 3,000 |
| Jul 30, 2026 | 100.00 | 100.00 | 97.00 | 97.05 | 97.05 | -2.95% | 7,000 |
| Jul 29, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -1.23% | 5,000 |
| Jul 28, 2026 | 99.00 | 102.75 | 99.00 | 101.25 | 101.25 | 3.32% | 11,000 |
| Jul 27, 2026 | 96.00 | 101.50 | 96.00 | 98.00 | 98.00 | 3.16% | 11,000 |
| Jul 24, 2026 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 4,000 |
| Jul 23, 2026 | 95.35 | 95.35 | 95.00 | 95.00 | 95.00 | -1.55% | 2,000 |
| Jul 22, 2026 | 98.05 | 99.00 | 96.50 | 96.50 | 96.50 | -2.53% | 5,000 |
| Jul 21, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.98% | 2,000 |
| Jul 20, 2026 | 103.00 | 107.00 | 100.00 | 101.00 | 101.00 | -0.98% | 38,000 |
| Jul 17, 2026 | 102.40 | 102.40 | 102.00 | 102.00 | 102.00 | -1.92% | 3,000 |
| Jul 16, 2026 | 101.90 | 105.70 | 101.90 | 104.00 | 104.00 | 2.06% | 16,000 |
| Jul 15, 2026 | 101.50 | 101.90 | 101.00 | 101.90 | 101.90 | -0.10% | 4,000 |
| Jul 14, 2026 | 100.95 | 102.00 | 100.95 | 102.00 | 102.00 | 0.94% | 4,000 |
| Jul 13, 2026 | 104.00 | 104.00 | 101.05 | 101.05 | 101.05 | -4.22% | 5,000 |
| Jul 10, 2026 | 103.00 | 108.00 | 102.00 | 105.50 | 105.50 | 1.10% | 30,000 |
| Jul 9, 2026 | 95.00 | 106.95 | 95.00 | 104.35 | 104.35 | 11.54% | 79,000 |
| Jul 8, 2026 | 97.00 | 97.00 | 93.00 | 93.55 | 93.55 | -4.54% | 9,000 |
| Jul 7, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 3.70% | 2,000 |
| Jul 6, 2026 | 96.20 | 96.20 | 90.00 | 94.50 | 94.50 | -1.77% | 21,000 |
| Jul 3, 2026 | 96.25 | 97.20 | 96.20 | 96.20 | 96.20 | -0.62% | 15,000 |
| Jul 2, 2026 | 100.00 | 100.00 | 96.60 | 96.80 | 96.80 | -3.20% | 3,000 |
| Jul 1, 2026 | 100.00 | 100.00 | 98.05 | 100.00 | 100.00 | 0.50% | 3,000 |
| Jun 30, 2026 | 98.00 | 99.75 | 98.00 | 99.50 | 99.50 | 3.11% | 7,000 |
| Jun 29, 2026 | 97.00 | 98.00 | 96.00 | 96.50 | 96.50 | -0.52% | 62,000 |
| Jun 25, 2026 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | -1.97% | 6,000 |
| Jun 24, 2026 | 104.00 | 104.00 | 98.95 | 98.95 | 98.95 | 3.18% | 6,000 |
| Jun 23, 2026 | 97.00 | 97.00 | 95.10 | 95.90 | 95.90 | -1.89% | 4,000 |
| Jun 22, 2026 | 96.00 | 97.75 | 96.00 | 97.75 | 97.75 | 0.83% | 2,000 |
| Jun 19, 2026 | 93.05 | 96.95 | 93.00 | 96.95 | 96.95 | 3.14% | 12,000 |
| Jun 18, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | 2,000 |
| Jun 16, 2026 | 97.10 | 98.00 | 92.00 | 95.00 | 95.00 | -2.56% | 22,000 |
| Jun 15, 2026 | 101.00 | 101.00 | 97.00 | 97.50 | 97.50 | -2.50% | 21,000 |
| Jun 12, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.04% | 9,000 |
| Jun 11, 2026 | 99.00 | 99.00 | 97.50 | 98.00 | 98.00 | -2.10% | 6,000 |
| Jun 10, 2026 | 101.00 | 101.50 | 100.00 | 100.10 | 100.10 | 0.50% | 6,000 |