Clear Secured Services Limited (NSE:CSSL)
India · Delayed Price · Currency is INR 71.70
+2.70 (3.91%)
At close: Nov 9, 2026
Clear Secured Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 68.00 | 72.40 | 68.00 | 71.70 | 71.70 | 3.91% | 16,000 |
| Nov 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.08% | 2,000 |
| Nov 6, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 1.68% | 1,000 |
| Nov 5, 2026 | 68.20 | 78.10 | 68.20 | 68.60 | 68.60 | 0.22% | 22,000 |
| Nov 4, 2026 | 69.25 | 69.25 | 68.45 | 68.45 | 68.45 | -0.58% | 4,000 |
| Nov 3, 2026 | 70.00 | 70.00 | 68.05 | 68.85 | 68.85 | -1.64% | 6,000 |
| Oct 30, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.36% | 1,000 |
| Oct 27, 2026 | 69.00 | 70.25 | 69.00 | 70.25 | 70.25 | 3.31% | 2,000 |
| Oct 26, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 3,000 |
| Oct 23, 2026 | 71.00 | 71.00 | 67.00 | 69.00 | 69.00 | -3.50% | 8,000 |
| Oct 22, 2026 | 73.00 | 74.00 | 71.50 | 71.50 | 71.50 | -2.05% | 10,000 |
| Oct 21, 2026 | 73.05 | 73.05 | 73.00 | 73.00 | 73.00 | -1.35% | 2,000 |
| Oct 19, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | 1.86% | 2,000 |
| Oct 16, 2026 | 76.00 | 76.00 | 71.55 | 72.65 | 72.65 | -5.28% | 9,000 |
| Oct 15, 2026 | 77.50 | 77.50 | 76.00 | 76.70 | 76.70 | 0.92% | 4,000 |
| Oct 14, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | 1,000 |
| Oct 13, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 2,000 |
| Oct 12, 2026 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | 0.52% | 3,000 |
| Oct 8, 2026 | 77.10 | 77.50 | 76.60 | 76.60 | 76.60 | -2.05% | 7,000 |
| Oct 7, 2026 | 78.50 | 80.10 | 77.30 | 78.20 | 78.20 | 1.10% | 10,000 |
| Oct 6, 2026 | 75.50 | 79.90 | 75.50 | 77.35 | 77.35 | 5.24% | 13,000 |
| Oct 5, 2026 | 70.25 | 75.50 | 70.25 | 73.50 | 73.50 | 5.60% | 8,000 |
| Oct 1, 2026 | 75.50 | 76.25 | 69.00 | 69.60 | 69.60 | -5.95% | 14,000 |
| Sep 30, 2026 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | -1.33% | 4,000 |
| Sep 29, 2026 | 75.05 | 75.05 | 75.00 | 75.00 | 75.00 | -1.32% | 3,000 |
| Sep 28, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 0.33% | 4,000 |
| Sep 25, 2026 | 79.50 | 79.50 | 75.50 | 75.75 | 75.75 | -1.88% | 10,000 |
| Sep 24, 2026 | 88.00 | 88.00 | 75.50 | 77.20 | 77.20 | -12.27% | 121,000 |
| Sep 23, 2026 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.44% | 10,000 |
| Sep 22, 2026 | 89.00 | 91.00 | 86.00 | 86.75 | 86.75 | -0.29% | 10,000 |
| Sep 21, 2026 | 87.95 | 87.95 | 87.00 | 87.00 | 87.00 | 1.16% | 3,000 |
| Sep 18, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 2,000 |
| Sep 17, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.58% | 1,000 |
| Sep 16, 2026 | 88.45 | 88.45 | 88.40 | 88.40 | 88.40 | 3.39% | 2,000 |
| Sep 15, 2026 | 90.00 | 90.50 | 84.05 | 85.50 | 85.50 | -6.40% | 20,000 |
| Sep 11, 2026 | 92.05 | 92.05 | 91.00 | 91.35 | 91.35 | -2.30% | 4,000 |
| Sep 10, 2026 | 93.00 | 93.50 | 93.00 | 93.50 | 93.50 | 0.54% | 3,000 |
| Sep 9, 2026 | 94.00 | 94.95 | 93.00 | 93.00 | 93.00 | -1.59% | 5,000 |
| Sep 8, 2026 | 94.00 | 94.50 | 94.00 | 94.50 | 94.50 | 1.61% | 2,000 |
| Sep 7, 2026 | 93.00 | 93.00 | 92.50 | 93.00 | 93.00 | 1.47% | 15,000 |
| Sep 4, 2026 | 90.50 | 93.00 | 89.75 | 91.65 | 91.65 | 1.66% | 26,000 |
| Sep 3, 2026 | 91.10 | 93.20 | 89.00 | 90.15 | 90.15 | -2.01% | 30,000 |
| Sep 2, 2026 | 92.05 | 92.05 | 92.00 | 92.00 | 92.00 | -2.02% | 2,000 |
| Sep 1, 2026 | 92.50 | 93.90 | 91.10 | 93.90 | 93.90 | 1.51% | 20,000 |
| Aug 31, 2026 | 92.50 | 93.00 | 91.25 | 92.50 | 92.50 | -1.07% | 5,000 |
| Aug 28, 2026 | 94.00 | 95.95 | 93.50 | 93.50 | 93.50 | 1.63% | 5,000 |
| Aug 27, 2026 | 92.35 | 95.00 | 92.00 | 92.00 | 92.00 | -0.11% | 25,000 |
| Aug 26, 2026 | 94.05 | 94.05 | 90.00 | 92.10 | 92.10 | -2.49% | 24,000 |
| Aug 25, 2026 | 93.00 | 96.00 | 93.00 | 94.45 | 94.45 | 3.11% | 25,000 |
| Aug 24, 2026 | 92.00 | 92.75 | 91.60 | 91.60 | 91.60 | 0.88% | 11,000 |