Clear Secured Services Limited (NSE:CSSL)
India · Delayed Price · Currency is INR 99.00
-2.00 (-1.98%)
At close: Jul 21, 2026
Clear Secured Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |