SecUR Credentials Limited (NSE:SECURCRED)
India · Delayed Price · Currency is INR 1.620
+0.060 (3.85%)
Apr 15, 2025, 3:29 PM IST
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| May 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| May 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| May 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| May 7, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| May 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| May 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| May 2, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 17, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Apr 15, 2025 | 1.55 | 1.69 | 1.52 | 1.56 | 1.56 | -3.11% | 226,633 |
| Apr 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Apr 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Apr 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Apr 7, 2025 | 1.61 | 1.77 | 1.61 | 1.61 | 1.61 | -5.29% | 93,840 |
| Apr 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 1, 2025 | 1.70 | 1.85 | 1.70 | 1.70 | 1.70 | -5.03% | 119,951 |
| Mar 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Mar 27, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Mar 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Mar 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Mar 24, 2025 | 1.79 | 1.92 | 1.79 | 1.79 | 1.79 | -5.29% | 299,845 |
| Mar 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Mar 20, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Mar 19, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Mar 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Mar 17, 2025 | 1.89 | 2.08 | 1.89 | 1.89 | 1.89 | -5.03% | 169,610 |
| Mar 13, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 12, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Mar 10, 2025 | 2.20 | 2.20 | 1.99 | 1.99 | 1.99 | -5.24% | 185,202 |
| Mar 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 5, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 3, 2025 | 2.10 | 2.33 | 2.10 | 2.10 | 2.10 | -5.41% | 186,142 |
| Feb 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Feb 27, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Feb 25, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Feb 24, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -5.13% | 44,410 |