Clear Secured Services Limited (NSE:CSSL)
India · Delayed Price · Currency is INR 100.00
+2.00 (2.04%)
At close: Jun 12, 2026
Clear Secured Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 102.50 | 102.50 | 98.00 | 99.60 | 99.60 | -2.59% | 13,000 |
| Jun 8, 2026 | 105.00 | 105.00 | 100.00 | 102.25 | 102.25 | -4.88% | 129,000 |
| Jun 5, 2026 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | 1.03% | 20,000 |
| Jun 4, 2026 | 100.00 | 109.95 | 100.00 | 106.40 | 106.40 | 8.52% | 58,000 |
| Jun 3, 2026 | 101.25 | 102.00 | 95.55 | 98.05 | 98.05 | -4.34% | 44,000 |
| Jun 2, 2026 | 106.00 | 106.00 | 95.00 | 102.50 | 102.50 | -3.30% | 23,000 |
| Jun 1, 2026 | 106.75 | 114.00 | 106.00 | 106.00 | 106.00 | 0.57% | 73,000 |
| May 29, 2026 | 93.00 | 108.00 | 93.00 | 105.40 | 105.40 | 14.94% | 223,000 |
| May 27, 2026 | 94.00 | 94.00 | 90.00 | 91.70 | 91.70 | -3.47% | 13,000 |
| May 26, 2026 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | 2.15% | 5,000 |
| May 25, 2026 | 95.00 | 95.00 | 90.00 | 93.00 | 93.00 | -2.57% | 7,000 |
| 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 |