Clear Secured Services Limited (NSE:CSSL)
India · Delayed Price · Currency is INR 95.45
+3.15 (3.41%)
At close: May 22, 2026
Clear Secured Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 92.00 | 95.95 | 92.00 | 95.45 | 95.45 | 3.41% | 12,000 |
| May 21, 2026 | 92.00 | 93.00 | 92.00 | 92.30 | 92.30 | -1.81% | 5,000 |
| May 20, 2026 | 93.50 | 94.00 | 92.00 | 94.00 | 94.00 | -1.05% | 10,000 |
| May 19, 2026 | 95.90 | 95.90 | 95.00 | 95.00 | 95.00 | -0.94% | 2,000 |
| May 18, 2026 | 95.00 | 96.00 | 94.00 | 95.90 | 95.90 | 4.24% | 5,000 |
| May 15, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -1.97% | 4,000 |
| May 14, 2026 | 93.50 | 96.50 | 93.00 | 93.85 | 93.85 | 2.01% | 8,000 |
| May 13, 2026 | 94.10 | 95.00 | 89.50 | 92.00 | 92.00 | -3.66% | 23,000 |
| May 12, 2026 | 97.60 | 99.00 | 95.50 | 95.50 | 95.50 | -2.15% | 6,000 |
| May 11, 2026 | 100.00 | 100.00 | 97.60 | 97.60 | 97.60 | -3.13% | 53,000 |
| May 8, 2026 | 102.00 | 103.00 | 100.00 | 100.75 | 100.75 | 2.28% | 20,000 |
| May 7, 2026 | 96.00 | 104.00 | 96.00 | 98.50 | 98.50 | -3.53% | 150,000 |
| May 6, 2026 | 104.00 | 104.10 | 102.10 | 102.10 | 102.10 | -0.73% | 6,000 |
| May 5, 2026 | 103.00 | 104.10 | 102.85 | 102.85 | 102.85 | 2.34% | 9,000 |
| May 4, 2026 | 104.10 | 104.10 | 100.50 | 100.50 | 100.50 | -3.46% | 6,000 |
| Apr 30, 2026 | 105.00 | 105.00 | 104.00 | 104.10 | 104.10 | -0.86% | 4,000 |
| Apr 29, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.22% | 5,000 |
| Apr 28, 2026 | 107.00 | 107.00 | 106.30 | 106.30 | 106.30 | 0.57% | 4,000 |
| Apr 27, 2026 | 108.00 | 108.00 | 105.50 | 105.70 | 105.70 | -2.13% | 10,000 |
| Apr 24, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.01% | 6,000 |
| Apr 23, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -2.15% | 1,000 |
| Apr 22, 2026 | 110.75 | 111.50 | 110.75 | 111.50 | 111.50 | 0.68% | 5,000 |
| Apr 21, 2026 | 111.50 | 111.50 | 106.05 | 110.75 | 110.75 | -1.99% | 8,000 |
| Apr 20, 2026 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1.80% | 9,000 |
| Apr 17, 2026 | 108.90 | 113.25 | 108.90 | 111.00 | 111.00 | 3.74% | 17,000 |
| Apr 16, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.23% | 2,000 |
| Apr 15, 2026 | 107.00 | 108.95 | 106.00 | 106.75 | 106.75 | 1.09% | 19,000 |
| Apr 13, 2026 | 105.00 | 105.60 | 105.00 | 105.60 | 105.60 | -1.31% | 2,000 |
| Apr 10, 2026 | 108.95 | 110.00 | 105.50 | 107.00 | 107.00 | -0.97% | 27,000 |
| Apr 9, 2026 | 107.10 | 109.20 | 107.10 | 108.05 | 108.05 | 0.05% | 4,000 |
| Apr 8, 2026 | 108.00 | 112.00 | 108.00 | 108.00 | 108.00 | 1.89% | 11,000 |
| Apr 7, 2026 | 103.95 | 106.00 | 103.95 | 106.00 | 106.00 | 2.91% | 11,000 |
| 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 |