Securekloud Technologies Ltd (SECE)

SECE
🏛️ 인도 →
22.92
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 23.89 23.89 22.80 22.92 0.0M
2025-09-25 23.90 23.90 23.26 23.48 0.0M
2025-09-24 23.99 24.30 23.50 23.76 0.0M
2025-09-23 23.78 24.77 23.29 23.73 0.0M
2025-09-22 24.57 24.57 23.50 23.78 0.0M
2025-09-19 24.55 24.85 23.77 24.01 0.0M
2025-09-18 24.40 24.80 23.50 23.89 0.0M
2025-09-17 24.94 24.94 23.25 23.82 0.0M
2025-09-16 24.52 24.90 23.52 23.95 0.0M
2025-09-15 24.80 24.90 23.30 23.94 0.0M
2025-09-12 25.74 25.74 24.25 24.89 0.0M
2025-09-11 24.21 25.50 24.00 25.23 0.1M
2025-09-10 24.58 24.58 23.77 24.21 0.0M
2025-09-09 24.76 24.76 23.55 23.73 0.0M
2025-09-08 24.75 24.82 23.72 24.05 0.0M
2025-09-05 24.65 24.90 23.66 24.51 0.0M
2025-09-04 23.27 25.00 23.27 24.39 0.0M
2025-09-03 24.00 24.30 23.25 23.38 0.0M
2025-09-02 23.50 24.49 23.26 23.38 0.0M
2025-09-01 24.89 24.89 23.25 23.53 0.0M
2025-08-29 24.98 24.98 23.55 23.67 0.0M
2025-08-28 25.40 25.40 23.80 24.49 0.0M
2025-08-26 24.00 25.45 23.60 24.70 0.1M
2025-08-25 22.98 26.95 22.74 24.14 0.5M
2025-08-22 23.78 24.05 22.35 22.46 0.1M
2025-08-21 24.39 24.39 23.55 23.71 0.0M
2025-08-20 24.01 24.91 23.56 23.93 0.0M
2025-08-19 23.90 24.95 23.90 24.69 0.0M
2025-08-18 25.99 25.99 23.60 24.12 0.0M
2025-08-14 25.43 25.43 24.54 25.26 0.0M
2025-08-13 25.44 25.44 24.03 24.81 0.1M
2025-08-12 24.00 25.18 23.60 23.88 0.0M
2025-08-11 24.20 25.00 23.10 24.39 0.0M
2025-08-08 23.51 24.39 23.03 23.42 0.0M
2025-08-07 23.86 25.84 22.40 23.06 0.0M
2025-08-06 25.48 25.48 23.58 23.79 0.0M
2025-08-05 25.90 26.09 24.46 24.98 0.0M
2025-08-04 26.30 26.37 24.50 25.12 0.0M
2025-08-01 24.89 25.50 23.61 25.09 0.0M
2025-07-31 24.00 24.50 23.70 24.26 0.0M
2025-07-30 23.51 24.64 23.40 23.79 0.0M
2025-07-29 24.29 24.30 23.15 23.80 0.0M
2025-07-28 25.00 25.34 24.30 24.57 0.0M
2025-07-25 23.93 25.20 23.20 25.00 0.0M
2025-07-24 23.15 24.50 23.10 23.92 0.0M
2025-07-23 24.91 24.96 23.10 23.61 0.0M
2025-07-22 24.99 25.47 24.11 24.41 0.0M
2025-07-21 25.16 25.40 24.01 24.29 0.0M
2025-07-18 24.83 25.50 23.50 24.54 0.1M
2025-07-17 24.81 25.99 24.13 25.15 0.1M
2025-07-16 24.98 24.98 23.51 23.88 0.0M
2025-07-15 25.99 26.59 24.25 24.43 0.1M
2025-07-14 22.30 25.68 22.30 25.68 0.1M
2025-07-11 24.33 24.33 22.90 23.35 0.0M
2025-07-10 22.62 24.40 22.62 23.74 0.0M
2025-07-09 24.00 24.00 22.75 23.34 0.0M
2025-07-08 24.45 24.45 23.00 23.29 0.0M
2025-07-07 23.89 24.10 23.06 23.42 0.0M
2025-07-04 24.50 24.50 23.60 23.89 0.0M
2025-07-03 23.80 24.99 23.80 24.01 0.0M
2025-07-02 24.70 24.80 23.54 24.47 0.0M
2025-07-01 24.95 25.33 23.90 24.10 0.0M
2025-06-30 25.77 25.88 24.50 24.72 0.0M
2025-06-27 25.48 25.70 24.41 25.15 0.0M
2025-06-26 25.80 26.41 24.71 25.48 0.0M
2025-06-25 25.43 26.45 25.00 25.30 0.0M
2025-06-24 25.20 26.60 25.20 25.43 0.0M
2025-06-23 25.80 27.60 25.20 25.64 0.0M
2025-06-20 25.80 26.90 24.50 26.38 0.0M
2025-06-19 25.80 25.99 25.00 25.63 0.0M
2025-06-18 24.49 24.76 23.01 24.76 0.0M
2025-06-17 24.53 24.53 23.00 23.59 0.0M
2025-06-16 22.85 25.00 22.85 24.05 0.0M
2025-06-13 23.80 24.80 23.26 23.83 0.0M
2025-06-12 23.05 24.87 23.05 24.29 0.0M
2025-06-11 24.10 24.98 23.51 23.96 0.0M
2025-06-10 25.29 25.29 24.26 24.51 0.0M
2025-06-09 24.50 25.60 23.50 25.28 0.0M
2025-06-06 23.72 25.38 23.70 24.50 0.0M
2025-06-05 25.17 25.17 24.01 24.33 0.0M
2025-06-04 26.50 26.98 24.89 24.94 0.0M
2025-06-03 27.00 27.52 26.00 26.21 0.0M
2025-06-02 24.90 26.21 24.76 26.21 0.0M
2025-05-30 24.49 24.97 24.49 24.97 0.0M
2025-05-29 24.50 24.70 24.49 24.49 0.0M
2025-05-28 24.50 24.99 24.50 24.99 0.0M
2025-05-27 25.00 25.00 24.50 24.50 0.0M
2025-05-26 24.70 25.00 24.70 25.00 0.0M
2025-05-23 24.42 24.82 24.01 24.80 0.0M
2025-05-22 24.67 24.67 24.24 24.35 0.0M
2025-05-21 24.99 24.99 24.70 24.70 0.0M
2025-05-20 24.00 24.83 24.00 24.83 0.0M
2025-05-19 25.33 25.33 24.35 24.35 0.0M
2025-05-16 24.84 24.85 24.84 24.85 0.0M
2025-05-15 24.35 24.37 24.35 24.37 0.0M
2025-05-14 23.53 23.90 23.53 23.90 0.0M
2025-05-13 23.93 23.93 23.93 23.93 0.0M
2025-05-12 24.80 24.80 24.42 24.42 0.0M
2025-05-09 24.92 24.92 24.92 24.92 0.0M
2025-05-08 25.43 25.43 25.43 25.43 0.0M
2025-05-07 25.95 25.95 25.95 25.95 0.0M
2025-05-06 26.48 26.48 26.48 26.48 0.0M
2025-05-05 27.03 27.03 27.03 27.03 0.0M
2025-05-02 27.59 27.59 27.59 27.59 0.0M
2025-04-30 28.16 28.16 28.16 28.16 0.0M
2025-04-29 28.74 28.74 28.74 28.74 0.0M
2025-04-28 29.33 29.33 29.33 29.33 0.0M
2025-04-25 29.93 29.93 29.93 29.93 0.0M
2025-04-24 30.60 30.60 30.55 30.55 0.0M
2025-04-23 31.82 31.82 31.18 31.18 0.0M
2025-04-22 31.79 31.82 31.79 31.82 0.0M
2025-04-21 30.31 30.31 29.50 30.31 0.1M
2025-04-17 28.45 29.40 27.45 28.87 0.0M
2025-04-16 28.45 28.45 28.40 28.45 0.0M
2025-04-15 27.10 27.10 27.08 27.10 0.0M
2025-04-11 27.00 27.00 25.11 25.81 0.0M
2025-04-09 25.14 26.39 24.01 26.37 0.1M
2025-04-08 24.53 25.14 23.58 25.14 0.1M
2025-04-07 20.40 22.86 19.47 22.86 0.1M
2025-04-04 20.50 20.86 19.87 20.79 0.0M
2025-04-03 19.87 19.87 19.84 19.87 0.0M
2025-04-02 18.48 18.93 18.48 18.93 0.0M
2025-04-01 18.00 18.03 16.52 18.03 0.0M
2025-03-28 17.22 17.50 16.35 17.18 0.2M
2025-03-27 18.01 18.01 17.22 17.22 0.1M
2025-03-26 19.15 19.15 18.13 18.13 0.1M
2025-03-25 20.00 20.38 18.84 19.09 0.1M
2025-03-24 20.50 20.59 19.35 19.71 0.1M
2025-03-21 20.76 21.03 20.26 20.35 0.1M
2025-03-20 21.74 21.74 20.25 20.75 0.1M
2025-03-19 20.20 21.14 20.14 21.05 0.1M
2025-03-18 21.00 21.30 19.73 20.14 0.1M
2025-03-17 20.95 21.35 20.62 20.75 0.0M
2025-03-13 20.99 21.75 20.51 20.95 0.0M
2025-03-12 20.78 21.71 20.32 20.97 0.1M
2025-03-11 21.50 21.70 20.45 20.68 0.1M
2025-03-10 23.28 23.40 21.28 21.39 0.1M
2025-03-07 21.99 22.65 21.71 22.41 0.0M
2025-03-06 21.17 21.70 20.67 21.58 0.1M
2025-03-05 20.69 21.44 20.03 20.67 0.1M
2025-03-04 21.48 21.75 20.03 20.71 0.1M
2025-03-03 21.34 22.40 20.27 20.99 0.1M
2025-02-28 23.55 24.00 21.29 21.34 0.2M
2025-02-27 23.30 25.25 22.36 23.66 0.0M
2025-02-25 25.10 25.10 22.75 23.39 0.0M
2025-02-24 25.00 25.00 23.50 24.18 0.0M
2025-02-21 25.04 26.00 24.22 24.50 0.0M
2025-02-20 25.39 25.39 24.21 25.04 0.0M
2025-02-19 24.75 24.75 23.11 24.57 0.1M
2025-02-18 26.51 27.49 24.14 24.63 0.0M
2025-02-17 28.22 29.53 26.41 26.83 0.0M
2025-02-14 30.39 30.39 26.80 28.58 0.0M
2025-02-13 29.90 29.95 27.00 27.78 0.0M
2025-02-12 28.31 29.15 26.22 28.21 0.0M
2025-02-11 29.00 30.30 27.50 28.16 0.0M
2025-02-10 30.70 30.81 29.11 29.41 0.0M
2025-02-07 31.99 31.99 30.02 30.57 0.0M
2025-02-06 32.42 32.42 30.16 30.75 0.0M
2025-02-05 30.55 31.80 30.55 31.55 0.0M
2025-02-04 31.42 31.55 30.05 30.18 0.0M
2025-02-03 30.87 31.77 29.40 30.77 0.0M
2025-02-01 30.72 32.24 30.54 30.87 0.0M
2025-01-31 31.92 32.39 30.10 30.72 0.0M
2025-01-30 30.01 31.95 29.00 30.82 0.0M
2025-01-29 29.50 31.26 29.50 30.01 0.0M
2025-01-28 29.72 30.70 29.02 29.91 0.0M
2025-01-27 29.55 30.20 28.01 28.75 0.0M
2025-01-24 31.87 31.99 29.85 30.37 0.0M
2025-01-23 31.56 32.00 31.56 31.87 0.0M
2025-01-22 32.99 32.99 31.00 31.30 0.0M
2025-01-21 32.83 33.50 32.02 32.58 0.0M
2025-01-20 31.82 33.40 30.51 32.82 0.0M
2025-01-17 31.44 31.73 30.08 31.03 0.0M
2025-01-16 32.50 32.80 31.00 31.40 0.0M
2025-01-15 31.92 32.00 30.90 31.84 0.0M
2025-01-14 30.05 31.99 30.05 30.63 0.0M
2025-01-13 31.05 32.99 29.60 30.63 0.0M
2025-01-10 32.35 32.95 31.50 31.64 0.0M
2025-01-09 33.56 34.50 32.00 32.35 0.0M
2025-01-08 34.41 35.79 32.20 32.64 0.0M
2025-01-07 34.00 35.00 33.30 34.11 0.1M
2025-01-06 32.19 35.10 30.02 33.28 0.1M
2025-01-03 33.93 33.96 31.21 32.19 0.0M
2025-01-02 32.57 33.36 31.80 32.85 0.0M
2025-01-01 32.34 33.22 30.87 32.20 0.1M