Clear Secured Services Limited (NSE:CSSL)
India · Delayed Price · Currency is INR 77.35
+3.85 (5.24%)
At close: Oct 6, 2026
Clear Secured Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |