SecUR Credentials Limited (NSE:SECURCRED)
India · Delayed Price · Currency is INR 1.620
+0.060 (3.85%)
Apr 15, 2025, 3:29 PM IST
SecUR Credentials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.55 | 1.69 | 1.52 | 1.56 | 1.56 | -3.11% | 226,633 |
| Apr 7, 2025 | 1.61 | 1.77 | 1.61 | 1.61 | 1.61 | -5.29% | 93,835 |
| Apr 1, 2025 | 1.70 | 1.85 | 1.70 | 1.70 | 1.70 | -5.03% | 119,951 |
| Mar 24, 2025 | 1.79 | 1.92 | 1.79 | 1.79 | 1.79 | -5.29% | 299,845 |
| Mar 17, 2025 | 1.89 | 2.08 | 1.89 | 1.89 | 1.89 | -5.03% | 169,610 |
| Mar 10, 2025 | 2.20 | 2.20 | 1.99 | 1.99 | 1.99 | -5.24% | 185,202 |
| Mar 3, 2025 | 2.10 | 2.33 | 2.10 | 2.10 | 2.10 | -5.41% | 186,142 |
| Feb 24, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -5.13% | 44,410 |
| Feb 17, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -5.26% | 46,696 |
| Feb 10, 2025 | 2.47 | 2.69 | 2.47 | 2.47 | 2.47 | -5.36% | 60,305 |
| Feb 3, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -5.09% | 61,170 |
| Jan 27, 2025 | 2.88 | 2.88 | 2.75 | 2.75 | 2.75 | -5.17% | 31,123 |
| Jan 20, 2025 | 2.89 | 3.08 | 2.89 | 2.90 | 2.90 | -4.92% | 186,623 |
| Jan 13, 2025 | 3.22 | 3.22 | 3.05 | 3.05 | 3.05 | -5.28% | 124,512 |
| Jan 6, 2025 | 3.55 | 3.55 | 3.22 | 3.22 | 3.22 | -5.01% | 67,502 |
| Dec 30, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -5.04% | 102,744 |
| Dec 12, 2024 | 3.57 | 3.58 | 3.57 | 3.57 | 3.57 | - | 45,278 |
| Dec 11, 2024 | 3.65 | 3.65 | 3.57 | 3.57 | 3.57 | -0.28% | 38,933 |
| Dec 10, 2024 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 1.99% | 65,547 |
| Dec 9, 2024 | 3.46 | 3.51 | 3.46 | 3.51 | 3.51 | 1.45% | 21,976 |
| Dec 6, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | 109,567 |
| Dec 5, 2024 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 1.80% | 23,261 |
| Dec 4, 2024 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 1.83% | 91,769 |
| Dec 3, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | 59,678 |
| Dec 2, 2024 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | 43,690 |
| Nov 29, 2024 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | 1.28% | 53,196 |
| Nov 28, 2024 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | 0.65% | 13,484 |
| Nov 27, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.21% | 40,537 |
| Nov 26, 2024 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | 0.63% | 22,575 |
| Nov 25, 2024 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | - | 25,434 |
| Nov 22, 2024 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -2.17% | 44,405 |
| Nov 21, 2024 | 3.21 | 3.26 | 3.21 | 3.22 | 3.22 | 0.31% | 15,897 |
| Nov 19, 2024 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -2.13% | 57,721 |
| Nov 18, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.09% | 36,970 |
| Nov 14, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.05% | 21,308 |
| Nov 13, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.01% | 18,473 |
| Nov 12, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.24% | 7,718 |
| Nov 11, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.19% | 23,594 |
| Nov 8, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.14% | 11,238 |
| Nov 7, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.10% | 44,136 |
| Nov 6, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.06% | 25,273 |
| Nov 5, 2024 | 3.88 | 4.03 | 3.67 | 3.89 | 3.89 | 0.52% | 219,764 |
| Nov 4, 2024 | 3.87 | 3.87 | 3.55 | 3.87 | 3.87 | 4.88% | 374,549 |
| Nov 1, 2024 | 3.67 | 3.70 | 3.66 | 3.69 | 3.69 | 4.53% | 171,385 |
| Oct 31, 2024 | 3.55 | 3.55 | 3.25 | 3.53 | 3.53 | 4.13% | 388,103 |
| Oct 30, 2024 | 3.40 | 3.41 | 3.29 | 3.39 | 3.39 | 4.31% | 585,760 |
| Oct 29, 2024 | 3.15 | 3.26 | 3.14 | 3.25 | 3.25 | 4.50% | 246,606 |
| Oct 28, 2024 | 3.29 | 3.29 | 3.06 | 3.11 | 3.11 | -3.72% | 312,581 |
| Oct 25, 2024 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -5.00% | 83,084 |
| Oct 24, 2024 | 3.60 | 3.65 | 3.40 | 3.40 | 3.40 | -5.03% | 147,354 |