SecUR Credentials Ltd

SECC
🏛️ 印度 →
1.63
最后更新: 2025-04-15
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 19.84 19.94 19.30 19.68 0.1M
2023-12-28 22.00 22.00 19.40 19.45 0.1M
2023-12-27 19.69 20.18 19.30 19.83 0.0M
2023-12-26 19.15 19.59 19.15 19.33 0.0M
2023-12-22 18.91 19.40 18.88 19.06 0.1M
2023-12-21 19.53 19.53 18.52 18.90 0.0M
2023-12-20 22.99 22.99 18.67 19.15 0.0M
2023-12-19 20.57 20.57 19.40 19.77 0.0M
2023-12-18 20.74 20.74 20.16 20.18 0.0M
2023-12-15 20.74 20.74 20.30 20.48 0.1M
2023-12-14 20.90 20.90 20.30 20.36 0.0M
2023-12-13 20.87 20.95 20.35 20.49 0.0M
2023-12-12 20.73 20.80 20.00 20.46 0.1M
2023-12-11 20.41 20.98 20.35 20.45 0.1M
2023-12-08 20.93 21.14 20.35 20.96 0.1M
2023-12-07 21.53 21.53 20.57 20.87 0.0M
2023-12-06 21.20 22.40 20.85 21.12 0.2M
2023-12-05 22.94 22.94 21.00 21.17 0.0M
2023-12-04 24.24 24.25 20.95 21.53 0.9M
2023-12-01 20.95 23.19 19.69 23.19 0.4M
2023-11-30 19.61 20.18 19.16 19.33 0.0M
2023-11-29 19.78 19.78 19.07 19.23 0.0M
2023-11-28 20.30 20.30 18.95 19.25 0.1M
2023-11-24 23.00 23.00 19.55 19.90 0.0M
2023-11-23 19.99 21.76 19.50 19.93 0.1M
2023-11-22 21.00 21.50 19.68 19.88 0.1M
2023-11-21 19.41 21.93 19.41 20.79 0.3M
2023-11-20 19.47 20.45 19.01 19.80 0.0M
2023-11-17 18.96 19.14 18.78 18.78 0.0M
2023-11-16 19.70 19.70 18.86 19.06 0.0M
2023-11-15 19.02 20.02 18.65 18.99 0.3M
2023-11-13 20.38 20.38 19.52 19.56 0.0M
2023-11-12 20.25 20.50 19.85 19.98 0.0M
2023-11-10 18.50 21.04 18.50 19.88 0.2M
2023-11-09 19.75 19.95 19.40 19.46 0.0M
2023-11-08 18.23 20.23 18.23 19.59 0.2M
2023-11-07 18.30 19.89 17.75 17.93 0.0M
2023-11-06 20.97 20.97 18.70 18.70 0.0M
2023-11-03 18.57 18.93 18.24 18.46 0.0M
2023-11-02 18.45 18.54 17.85 18.21 0.0M
2023-11-01 18.34 18.34 17.86 18.09 0.0M
2023-10-31 18.84 19.00 17.25 18.00 0.0M
2023-10-30 19.40 19.40 18.35 18.51 0.0M
2023-10-27 18.59 19.09 18.16 18.56 0.0M
2023-10-26 18.20 18.86 17.20 17.98 0.0M
2023-10-25 17.99 20.44 17.87 18.49 0.1M
2023-10-23 19.25 19.25 17.55 17.87 0.0M
2023-10-20 19.90 20.70 19.16 19.64 0.0M
2023-10-19 21.29 22.20 20.10 20.43 0.5M
2023-10-18 17.23 20.80 17.23 20.80 1.5M
2023-10-17 18.45 18.45 17.25 17.34 0.0M
2023-10-16 18.66 18.70 17.50 17.75 0.1M
2023-10-13 17.77 18.61 17.40 18.29 0.0M
2023-10-12 16.47 18.85 16.47 17.87 0.2M
2023-10-11 16.93 16.93 16.21 16.25 0.4M
2023-10-10 16.69 16.85 16.36 16.51 0.0M
2023-10-09 16.80 16.80 16.05 16.15 0.0M
2023-10-06 16.59 16.60 16.05 16.50 0.6M
2023-10-05 17.04 17.24 15.96 16.44 0.0M
2023-10-04 17.38 17.38 16.29 16.80 0.0M
2023-10-03 17.01 17.67 16.75 17.04 0.0M
2023-09-29 17.44 17.94 17.05 17.32 0.0M
2023-09-28 17.29 17.75 17.08 17.47 0.0M
2023-09-27 17.90 17.90 16.95 17.40 0.0M
2023-09-26 17.42 17.90 17.35 17.60 0.0M
2023-09-25 18.67 18.67 16.40 17.14 0.1M
2023-09-22 18.47 18.49 17.40 18.02 0.0M
2023-09-21 21.00 21.00 18.00 18.23 0.0M
2023-09-20 19.60 19.60 18.25 18.37 0.0M
2023-09-18 18.64 19.25 18.50 19.04 0.1M
2023-09-15 18.76 19.20 18.45 18.71 0.0M
2023-09-14 19.85 19.95 18.85 19.10 0.0M
2023-09-13 15.99 19.22 15.95 19.22 0.1M
2023-09-12 17.13 17.35 15.84 16.02 0.0M
2023-09-11 17.14 17.20 16.75 17.13 0.0M
2023-09-08 17.08 17.08 16.70 16.74 0.0M
2023-09-07 17.00 17.80 16.47 16.54 0.3M
2023-09-06 17.92 17.92 16.75 16.91 0.3M
2023-09-05 20.00 20.00 17.47 17.58 0.4M
2023-09-04 21.09 21.09 18.60 18.84 0.2M
2023-09-01 18.17 20.55 18.17 19.31 1.8M
2023-08-31 17.55 19.50 17.40 17.89 0.2M
2023-08-30 16.20 17.79 16.20 17.48 0.0M
2023-08-29 17.55 17.99 17.30 17.50 0.0M
2023-08-28 17.70 17.94 17.46 17.54 0.0M
2023-08-25 17.97 17.97 17.50 17.70 0.0M
2023-08-24 17.50 18.30 17.15 18.00 0.4M
2023-08-23 18.16 18.40 17.50 17.50 0.0M
2023-08-22 17.33 18.22 17.04 17.79 0.0M
2023-08-21 18.58 18.61 16.20 17.32 0.1M
2023-08-18 19.72 19.74 18.46 18.64 0.2M
2023-08-17 19.33 19.80 19.13 19.50 0.9M
2023-08-16 19.36 19.49 19.20 19.30 0.1M
2023-08-14 19.48 19.69 19.20 19.37 0.0M
2023-08-11 19.40 19.75 19.11 19.41 0.0M
2023-08-10 19.61 19.84 19.25 19.40 0.0M
2023-08-09 18.55 20.50 18.55 19.52 0.0M
2023-08-08 19.69 20.25 19.40 20.00 0.5M
2023-08-07 19.50 20.29 19.25 19.50 0.0M
2023-08-04 19.74 20.20 19.70 20.16 0.0M
2023-08-03 19.56 20.14 19.56 19.91 0.0M
2023-08-02 20.22 20.35 19.70 19.90 0.0M
2023-08-01 19.98 20.33 19.15 19.73 0.0M
2023-07-31 20.19 20.50 19.60 20.17 0.0M
2023-07-28 20.09 20.09 19.50 19.95 0.0M
2023-07-27 20.29 20.49 19.81 19.90 0.0M
2023-07-26 20.64 20.64 19.80 20.01 0.0M
2023-07-25 20.05 21.54 19.95 20.68 0.0M
2023-07-24 19.81 20.05 19.00 19.86 0.0M
2023-07-21 20.03 20.07 19.50 19.81 0.0M
2023-07-20 20.23 20.23 19.90 20.02 0.1M
2023-07-19 21.90 21.90 19.11 20.10 0.0M
2023-07-18 19.92 20.50 19.40 19.80 0.0M
2023-07-17 20.65 20.74 19.50 19.88 0.0M
2023-07-14 22.85 22.85 20.40 20.58 0.0M
2023-07-13 20.89 22.49 20.45 21.00 0.1M
2023-07-12 20.05 21.10 20.05 20.60 0.0M
2023-07-11 20.94 21.20 20.00 20.05 0.0M
2023-07-10 22.60 22.60 20.10 20.92 0.0M
2023-07-07 21.80 22.24 20.65 20.87 0.1M
2023-07-06 22.75 22.75 21.30 21.67 0.0M
2023-07-05 22.70 22.70 21.90 21.97 0.0M
2023-07-04 23.50 23.50 21.52 22.06 0.0M
2023-07-03 23.20 23.49 22.85 22.92 0.0M
2023-06-30 24.99 24.99 23.01 23.20 0.0M
2023-06-28 25.80 25.80 23.21 23.42 0.0M
2023-06-27 23.75 25.25 22.35 24.47 0.3M
2023-06-26 23.34 23.49 23.01 23.49 0.0M
2023-06-23 23.80 23.80 22.50 22.89 0.0M
2023-06-22 24.00 24.00 22.80 23.05 0.0M
2023-06-21 24.90 24.90 23.50 23.75 0.2M
2023-06-20 24.30 24.30 23.00 24.00 0.3M
2023-06-19 24.00 24.15 23.35 23.50 0.0M
2023-06-16 24.14 24.14 23.45 23.71 0.0M
2023-06-15 25.00 25.00 23.70 23.80 0.1M
2023-06-14 25.25 25.25 23.90 23.93 0.0M
2023-06-13 24.50 25.15 24.00 24.73 0.1M
2023-06-12 23.65 24.35 22.90 24.19 0.0M
2023-06-09 24.99 24.99 22.71 22.75 0.0M
2023-06-08 24.09 24.34 23.48 23.65 0.0M
2023-06-07 25.04 25.24 23.83 23.94 0.0M
2023-06-06 24.85 25.25 23.50 24.74 0.7M
2023-06-05 24.51 25.45 24.45 24.80 0.3M
2023-06-02 25.49 25.49 24.40 24.57 0.7M
2023-06-01 24.32 25.50 24.20 24.57 0.1M
2023-05-31 24.43 25.30 24.30 24.32 0.2M
2023-05-30 24.26 24.85 24.00 24.36 0.2M
2023-05-29 23.50 25.25 23.50 24.94 0.2M
2023-05-26 23.63 24.50 23.02 24.27 0.0M
2023-05-25 25.00 25.45 23.20 23.63 0.0M
2023-05-24 24.12 25.10 23.00 25.05 0.1M
2023-05-23 24.81 25.08 23.28 23.99 0.0M
2023-05-22 24.83 26.10 24.78 25.02 0.1M
2023-05-19 25.03 25.54 24.16 24.83 0.5M
2023-05-18 25.20 25.78 24.80 25.00 0.2M
2023-05-17 25.49 25.49 24.66 24.91 0.0M
2023-05-16 24.58 25.50 23.70 24.79 0.7M
2023-05-15 24.50 24.69 24.10 24.63 0.7M
2023-05-12 24.25 25.00 23.61 24.51 0.9M
2023-05-11 24.10 24.70 24.10 24.36 0.0M
2023-05-10 24.80 25.00 24.21 24.98 0.1M
2023-05-09 24.57 25.25 24.25 24.74 0.0M
2023-05-08 24.20 24.62 24.10 24.50 0.4M
2023-05-05 24.50 24.80 24.10 24.35 0.1M
2023-05-04 26.80 26.80 24.45 24.56 0.0M
2023-05-03 27.50 27.65 26.70 26.94 0.2M
2023-05-02 27.15 28.15 26.05 27.78 0.0M
2023-04-28 25.85 27.45 25.35 27.37 0.0M
2023-04-27 25.75 27.70 25.05 25.97 0.0M
2023-04-26 26.05 26.35 24.96 26.07 0.0M
2023-04-25 26.55 26.90 25.75 26.15 0.0M
2023-04-24 24.55 26.45 24.55 26.20 0.0M
2023-04-21 24.75 25.00 24.25 24.40 0.0M
2023-04-20 23.60 26.00 23.30 24.96 0.1M
2023-04-19 24.39 24.70 23.00 23.60 0.0M
2023-04-18 22.45 24.75 21.95 23.76 0.0M
2023-04-17 22.95 23.03 22.10 22.35 0.0M
2023-04-13 23.05 23.24 22.60 22.69 0.0M
2023-04-12 23.35 24.70 22.50 22.88 0.0M
2023-04-11 23.10 23.30 22.70 22.98 0.0M
2023-04-10 23.15 23.73 22.90 22.96 0.0M
2023-04-06 23.50 23.60 23.00 23.30 0.0M
2023-04-05 23.90 24.39 23.05 23.22 0.0M
2023-04-03 24.35 24.35 23.71 23.80 0.0M
2023-03-31 23.10 24.00 21.25 22.28 0.0M
2023-03-29 23.55 24.63 22.00 22.08 0.0M
2023-03-28 25.80 25.80 23.35 23.65 0.0M
2023-03-27 26.38 27.05 25.05 25.10 0.1M
2023-03-24 27.46 27.50 26.00 26.36 0.1M
2023-03-23 27.50 28.15 27.00 27.32 0.0M
2023-03-22 27.51 28.25 26.90 27.95 0.0M
2023-03-21 27.00 28.50 26.70 27.94 0.0M
2023-03-20 28.70 28.70 26.65 27.06 0.0M
2023-03-17 27.00 28.95 26.50 27.23 0.0M
2023-03-16 27.50 27.60 26.75 27.23 0.0M
2023-03-15 27.65 28.31 27.00 27.47 0.0M
2023-03-14 27.15 28.25 26.90 27.60 0.0M
2023-03-13 28.85 29.27 27.10 27.24 0.0M
2023-03-10 29.70 30.10 28.80 29.03 0.0M
2023-03-09 30.65 30.75 29.60 29.65 0.0M
2023-03-08 31.90 33.80 30.15 30.61 0.1M
2023-03-06 28.60 32.40 28.60 31.98 0.2M
2023-03-03 29.05 30.20 28.60 28.77 0.0M
2023-03-02 31.75 33.00 28.80 29.21 0.1M
2023-03-01 27.20 31.32 26.65 30.76 0.1M
2023-02-28 28.45 29.35 26.50 26.85 0.0M
2023-02-27 28.15 28.65 27.25 28.05 0.0M
2023-02-24 29.95 30.75 28.40 28.50 0.0M
2023-02-23 28.90 31.30 27.60 30.25 0.1M
2023-02-22 30.40 30.65 28.15 28.70 0.0M
2023-02-21 27.90 30.80 27.65 28.40 0.0M
2023-02-20 26.85 29.65 26.85 27.40 0.0M
2023-02-17 27.00 28.25 26.75 26.95 0.0M
2023-02-16 28.05 28.85 26.75 27.05 0.0M
2023-02-15 27.25 30.30 27.00 28.25 0.2M
2023-02-14 23.90 28.30 23.10 28.10 0.3M
2023-02-13 23.25 24.00 22.70 23.60 0.0M
2023-02-10 25.00 25.00 22.80 23.25 0.0M
2023-02-09 22.85 23.50 22.65 23.20 0.0M
2023-02-08 23.75 23.90 22.75 23.15 0.0M
2023-02-07 23.95 24.10 23.05 23.25 0.0M
2023-02-06 23.50 24.50 23.10 23.85 0.0M
2023-02-03 23.85 25.00 23.20 23.65 0.0M
2023-02-02 24.40 25.80 23.55 23.95 0.0M
2023-02-01 26.40 27.40 23.85 24.35 0.1M
2023-01-31 22.45 26.65 21.90 25.20 0.1M
2023-01-30 23.35 24.05 22.25 22.45 0.1M
2023-01-27 24.35 24.80 22.70 23.50 0.0M
2023-01-25 25.35 27.15 24.10 24.50 0.1M
2023-01-24 23.30 26.85 23.00 25.85 0.1M
2023-01-23 24.95 25.50 22.95 23.35 0.1M
2023-01-20 25.45 25.95 24.25 24.85 0.0M
2023-01-19 26.25 26.40 24.20 25.60 0.1M
2023-01-18 21.80 26.20 21.50 25.70 0.2M
2023-01-17 23.65 23.90 21.30 21.85 0.0M
2023-01-16 24.95 25.80 23.00 23.75 0.0M
2023-01-13 26.60 27.80 24.90 25.10 0.1M
2023-01-12 28.95 28.95 27.30 28.00 0.0M
2023-01-11 28.50 29.00 27.40 27.80 0.0M
2023-01-10 29.15 30.10 28.25 28.80 0.0M
2023-01-09 31.55 32.20 29.45 29.75 0.0M
2023-01-06 32.90 35.00 31.05 31.60 0.0M
2023-01-05 34.95 35.00 31.60 32.05 0.1M
2023-01-04 32.90 36.40 32.90 34.85 0.3M
2023-01-03 30.99 32.19 30.13 30.36 0.1M
2023-01-02 30.83 32.40 29.43 30.76 0.1M