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
2021-12-31 147.00 149.90 141.00 142.10 0.1M
2021-12-30 140.00 144.65 137.65 144.65 0.1M
2021-12-29 138.90 141.00 137.00 137.80 0.0M
2021-12-28 138.15 142.90 137.15 138.55 0.0M
2021-12-27 142.95 142.95 136.20 138.05 0.0M
2021-12-24 143.00 143.30 138.50 139.55 0.0M
2021-12-23 143.00 145.90 139.95 141.15 0.0M
2021-12-22 141.00 145.25 136.65 139.75 0.1M
2021-12-21 136.05 146.85 136.05 140.55 0.0M
2021-12-20 149.00 149.00 140.60 140.60 0.0M
2021-12-17 147.60 157.25 144.55 148.00 0.1M
2021-12-16 155.15 157.25 148.95 149.80 0.1M
2021-12-15 160.00 162.95 156.75 156.75 0.1M
2021-12-14 178.00 178.00 165.00 165.00 0.1M
2021-12-13 172.00 178.20 170.35 173.65 0.1M
2021-12-10 162.50 170.45 162.00 165.65 0.1M
2021-12-09 154.00 163.80 142.55 160.50 0.2M
2021-12-08 149.90 156.55 148.00 152.90 0.1M
2021-12-07 135.00 145.35 132.95 145.35 0.1M
2021-12-06 137.50 137.55 130.75 132.15 0.1M
2021-12-03 141.00 144.80 137.10 137.35 0.1M
2021-12-02 147.00 148.00 143.25 144.30 0.0M
2021-12-01 148.00 152.25 146.00 146.65 0.1M
2021-11-30 139.90 145.10 138.60 145.10 0.0M
2021-11-29 143.90 143.95 137.00 138.20 0.1M
2021-11-26 147.50 149.65 142.10 143.25 0.2M
2021-11-25 140.00 142.55 138.60 142.55 0.0M
2021-11-24 133.20 135.80 132.05 135.80 0.0M
2021-11-23 131.55 131.90 128.30 129.35 0.1M
2021-11-22 140.00 140.00 135.05 135.05 0.0M
2021-11-18 148.00 149.95 141.20 142.15 0.1M
2021-11-17 144.00 148.70 141.65 145.25 0.1M
2021-11-16 140.40 146.50 138.50 141.65 0.2M
2021-11-15 152.00 152.00 145.75 145.75 0.1M
2021-11-12 155.15 157.95 152.60 153.40 0.1M
2021-11-11 158.95 158.95 152.00 156.40 0.0M
2021-11-10 160.00 160.55 156.05 157.90 0.0M
2021-11-09 158.10 160.00 155.00 158.00 0.1M
2021-11-08 165.00 166.00 157.00 158.00 0.0M
2021-11-04 158.00 164.05 158.00 162.50 0.0M
2021-11-03 165.50 165.50 155.20 156.25 0.1M
2021-11-02 165.00 166.70 161.05 161.95 0.0M
2021-11-01 164.45 164.45 160.50 163.15 0.0M
2021-10-29 151.00 161.90 150.00 159.10 0.1M
2021-10-28 165.00 166.50 155.30 155.30 0.1M
2021-10-27 172.20 176.50 162.95 163.45 0.1M
2021-10-26 177.00 179.00 168.15 171.50 0.1M
2021-10-25 181.25 181.25 172.20 172.90 0.1M
2021-10-22 176.05 184.10 173.00 181.25 0.1M
2021-10-21 173.40 178.80 162.40 176.25 0.1M
2021-10-20 190.00 190.05 170.00 170.90 0.2M
2021-10-19 193.00 201.70 183.35 188.50 0.2M
2021-10-18 202.40 208.05 194.00 196.75 0.1M
2021-10-14 209.95 214.00 197.55 202.40 0.3M
2021-10-13 208.35 232.90 208.35 216.65 0.4M
2021-10-12 220.70 227.90 215.10 218.55 0.2M
2021-10-11 196.35 221.65 188.15 216.35 0.7M
2021-10-08 210.00 218.00 207.05 207.05 0.6M
2021-10-07 237.00 243.75 225.00 230.05 0.6M
2021-10-06 217.00 235.75 210.70 233.25 0.8M
2021-10-05 196.20 214.35 194.50 214.35 0.5M
2021-10-04 195.05 198.80 192.40 194.90 0.1M
2021-10-01 191.00 198.00 188.80 195.05 0.1M
2021-09-30 203.05 205.00 191.10 192.25 0.2M
2021-09-29 187.00 200.55 185.00 200.55 0.4M
2021-09-28 186.90 189.95 178.85 182.35 0.1M
2021-09-27 192.85 192.85 182.30 184.20 0.1M
2021-09-24 189.00 199.90 185.50 189.20 0.6M
2021-09-23 167.50 183.30 167.35 182.60 0.4M
2021-09-22 164.60 170.00 164.05 166.65 0.1M
2021-09-21 163.90 164.20 157.05 163.20 0.1M
2021-09-20 158.00 173.00 157.65 162.25 0.2M
2021-09-17 166.00 168.30 157.00 160.70 0.1M
2021-09-16 170.35 174.00 163.10 165.20 0.2M
2021-09-15 175.00 175.00 164.25 168.50 0.2M
2021-09-14 163.85 167.75 160.15 163.15 0.2M
2021-09-13 172.00 174.00 160.20 162.35 0.2M
2021-09-09 151.30 168.15 147.00 168.15 0.4M
2021-09-08 160.00 164.30 151.65 152.90 0.2M
2021-09-07 160.00 169.70 157.05 157.50 0.2M
2021-09-06 169.00 170.80 158.20 160.00 0.2M
2021-09-03 186.80 188.00 165.00 167.55 0.6M
2021-09-02 163.00 178.00 160.30 178.00 0.3M
2021-09-01 174.00 176.00 158.55 161.85 0.9M
2021-08-31 139.00 164.40 138.00 164.40 1.5M
2021-08-30 131.00 142.90 125.55 137.00 0.7M
2021-08-27 114.95 136.30 113.60 132.25 1.0M
2021-08-26 110.15 117.90 110.15 113.60 0.2M
2021-08-25 108.45 113.90 107.95 111.15 0.1M
2021-08-24 109.00 114.30 105.20 109.00 0.2M
2021-08-23 123.75 128.70 107.20 108.45 0.8M
2021-08-20 99.00 120.40 98.95 119.40 1.6M
2021-08-18 98.25 105.40 98.25 100.35 0.1M
2021-08-17 102.80 104.30 98.90 99.35 0.1M
2021-08-16 98.20 107.00 98.15 102.40 0.2M
2021-08-13 104.40 108.75 100.40 101.20 0.2M
2021-08-12 87.70 105.80 87.70 103.50 0.3M
2021-08-11 91.00 93.45 86.05 89.00 0.1M
2021-08-10 97.45 100.70 88.55 90.60 0.1M
2021-08-09 105.00 105.00 96.10 97.45 0.1M
2021-08-06 104.00 110.60 96.60 105.15 0.6M
2021-08-05 105.00 107.45 98.20 101.30 0.1M
2021-08-04 106.90 112.40 103.00 105.15 0.4M
2021-08-03 94.90 102.85 94.90 102.85 0.3M
2021-08-02 88.50 95.30 88.50 93.50 0.1M
2021-07-30 88.00 90.80 88.00 88.50 0.0M
2021-07-29 90.00 92.00 88.00 88.80 0.0M
2021-07-28 92.75 93.35 89.30 90.75 0.0M
2021-07-27 88.00 94.00 88.00 92.25 0.1M
2021-07-26 87.95 91.00 87.55 89.00 0.0M
2021-07-23 88.90 89.10 87.50 88.10 0.0M
2021-07-22 88.00 88.20 86.15 87.95 0.0M
2021-07-20 88.95 89.00 87.25 87.60 0.0M
2021-07-19 86.50 88.95 86.05 88.35 0.0M
2021-07-16 88.25 89.00 85.20 86.35 0.0M
2021-07-15 88.20 89.35 87.00 87.20 0.0M
2021-07-14 88.00 92.00 84.60 87.95 0.1M
2021-07-13 88.50 90.30 86.00 86.20 0.1M
2021-07-12 88.70 91.45 86.45 88.60 0.0M
2021-07-09 92.90 92.90 88.00 88.70 0.1M
2021-07-08 94.00 94.00 90.55 91.15 0.0M
2021-07-07 91.70 92.85 90.60 90.70 0.0M
2021-07-06 93.55 93.60 91.30 91.65 0.1M
2021-07-05 92.20 93.00 90.55 91.95 0.0M
2021-07-02 91.05 92.70 91.05 91.65 0.0M
2021-07-01 93.35 97.40 90.00 90.85 0.1M
2021-06-30 92.70 97.40 82.45 95.55 0.4M
2021-06-29 91.85 92.70 90.65 91.60 0.0M
2021-06-28 91.90 93.45 89.50 90.90 0.1M
2021-06-25 92.90 93.50 90.15 92.10 0.0M
2021-06-24 93.00 94.45 91.00 91.50 0.0M
2021-06-23 95.80 95.80 91.25 92.45 0.1M
2021-06-22 90.25 94.00 90.05 93.45 0.0M
2021-06-21 89.10 92.30 89.00 89.55 0.1M
2021-06-18 94.10 96.75 90.00 91.70 0.1M
2021-06-17 96.30 96.30 92.15 94.85 0.1M
2021-06-16 97.40 101.90 95.55 96.40 0.1M
2021-06-15 95.90 97.00 91.40 95.95 0.1M
2021-06-14 98.60 98.60 90.00 94.05 0.1M
2021-06-11 98.80 99.50 96.55 98.50 0.1M
2021-06-10 97.45 99.80 95.05 96.85 0.1M
2021-06-09 89.10 98.80 89.10 93.35 0.1M
2021-06-08 97.40 97.45 87.55 91.95 0.1M
2021-06-07 92.90 96.00 90.25 93.90 0.1M
2021-06-04 88.50 89.30 86.10 88.70 0.1M
2021-06-03 81.50 85.10 81.15 85.10 0.1M
2021-06-02 80.10 82.45 80.00 81.05 0.0M
2021-06-01 81.55 82.00 80.00 80.75 0.0M
2021-05-31 83.80 83.80 81.00 81.40 0.0M
2021-05-28 82.45 83.00 80.00 81.75 0.1M
2021-05-27 82.90 82.90 80.65 81.45 0.0M
2021-05-26 81.30 82.70 80.60 81.80 0.0M
2021-05-25 83.70 83.70 80.55 81.35 0.0M
2021-05-24 82.15 83.00 80.75 82.50 0.0M
2021-05-21 82.75 82.95 81.50 82.50 0.0M
2021-05-20 83.45 84.00 81.00 81.25 0.0M
2021-05-19 82.50 84.70 82.00 82.25 0.0M
2021-05-18 84.50 84.50 81.60 82.55 0.0M
2021-05-17 82.10 86.00 82.00 82.50 0.0M
2021-05-14 82.20 85.75 81.40 82.70 0.0M
2021-05-12 84.45 86.60 82.45 82.70 0.0M
2021-05-11 88.90 88.90 84.35 85.35 0.0M
2021-05-10 87.00 89.45 86.75 87.20 0.0M
2021-05-07 80.00 85.50 80.00 85.45 0.0M
2021-05-06 84.10 85.00 80.15 81.45 0.0M
2021-05-05 85.50 85.55 83.25 84.10 0.0M
2021-05-04 84.05 86.90 82.85 83.85 0.0M
2021-05-03 90.85 90.85 84.55 84.90 0.1M
2021-04-30 90.55 91.80 87.15 88.90 0.0M
2021-04-29 89.10 92.90 89.10 90.30 0.0M
2021-04-28 92.00 93.00 90.00 90.40 0.0M
2021-04-27 92.60 92.60 89.25 90.85 0.0M
2021-04-26 86.10 91.50 86.10 90.55 0.0M
2021-04-23 88.40 91.30 86.00 87.15 0.0M
2021-04-22 84.25 88.45 84.25 88.45 0.0M
2021-04-20 87.30 87.30 84.00 84.25 0.1M
2021-04-19 88.15 91.00 87.30 87.30 0.0M
2021-04-16 90.95 93.00 89.55 91.85 0.0M
2021-04-15 88.10 92.80 86.55 90.95 0.0M
2021-04-13 90.20 92.65 88.80 89.45 0.0M
2021-04-12 97.55 97.55 93.45 93.45 0.0M
2021-04-09 95.00 102.80 93.10 98.35 0.2M
2021-04-08 98.00 98.00 98.00 98.00 0.0M
2021-04-07 93.35 93.35 93.35 93.35 0.0M
2021-04-06 87.95 88.95 85.00 88.95 0.1M
2021-04-05 82.50 84.75 81.00 84.75 0.1M
2021-04-01 77.45 80.75 77.05 80.75 0.0M
2021-03-31 78.40 78.40 76.05 76.95 0.0M
2021-03-30 80.15 81.60 77.10 78.40 0.0M
2021-03-26 80.65 81.70 79.55 80.70 0.0M
2021-03-25 82.10 82.55 79.00 79.50 0.0M
2021-03-24 84.80 84.80 81.80 82.10 0.0M
2021-03-23 82.15 84.95 82.15 84.25 0.0M
2021-03-22 84.80 85.45 81.10 82.15 0.0M
2021-03-19 83.50 85.90 81.00 83.45 0.0M
2021-03-18 86.00 89.00 82.55 83.50 0.1M
2021-03-17 84.30 87.50 84.00 86.00 0.0M
2021-03-16 86.50 87.70 83.85 84.30 0.0M
2021-03-15 86.90 86.90 83.85 84.95 0.0M
2021-03-12 87.00 88.70 84.00 84.85 0.1M
2021-03-10 89.90 89.90 87.00 87.55 0.0M
2021-03-09 90.00 93.00 87.00 87.60 0.1M
2021-03-08 85.90 88.70 85.05 88.60 0.1M
2021-03-05 85.90 85.90 84.00 84.50 0.0M
2021-03-04 85.85 86.75 84.00 84.75 0.0M
2021-03-03 86.65 87.85 85.00 85.85 0.0M
2021-03-02 88.95 89.50 84.50 86.65 0.0M
2021-03-01 90.50 90.50 85.40 86.65 0.0M
2021-02-26 90.00 90.00 85.25 86.25 0.1M
2021-02-25 89.90 89.90 86.10 88.45 0.0M
2021-02-24 93.00 93.00 84.25 88.15 0.1M
2021-02-23 84.40 88.60 84.40 88.60 0.1M
2021-02-22 81.00 84.50 81.00 84.40 0.1M
2021-02-19 85.00 88.80 80.40 80.50 0.2M
2021-02-18 88.55 90.75 84.15 84.60 0.2M
2021-02-17 94.10 94.10 87.90 88.55 0.2M
2021-02-16 94.05 95.95 92.50 92.50 0.1M
2021-02-15 105.00 105.00 97.35 97.35 0.0M
2021-02-12 104.55 104.55 100.20 102.45 0.1M
2021-02-11 98.55 99.60 97.05 99.60 0.1M
2021-02-10 88.20 94.95 87.00 94.90 0.1M
2021-02-09 90.45 95.20 90.45 90.45 0.3M
2021-02-08 95.20 95.20 95.20 95.20 0.0M
2021-02-05 100.20 105.90 100.20 100.20 0.1M
2021-02-04 105.45 107.00 105.45 105.45 0.1M
2021-02-03 112.00 114.75 104.35 110.95 0.1M
2021-02-02 111.00 118.50 108.15 109.80 0.1M
2021-02-01 122.85 122.85 111.15 113.80 0.3M
2021-01-29 117.00 117.00 117.00 117.00 0.0M
2021-01-28 109.90 111.45 109.90 111.45 0.1M
2021-01-27 105.70 106.15 101.80 106.15 0.1M
2021-01-25 99.00 101.10 98.25 101.10 0.1M
2021-01-22 96.85 96.90 93.15 96.30 0.1M
2021-01-21 92.30 92.30 92.00 92.30 0.0M
2021-01-20 84.00 88.35 84.00 87.95 0.1M
2021-01-19 81.50 85.00 81.50 84.15 0.1M
2021-01-18 81.80 82.20 78.50 81.50 0.0M
2021-01-15 82.75 83.00 80.15 81.35 0.0M
2021-01-14 83.50 83.50 80.50 80.75 0.0M
2021-01-13 84.00 85.85 80.00 81.85 0.0M
2021-01-12 82.35 85.00 80.55 83.35 0.1M
2021-01-11 81.95 82.90 80.15 82.35 0.1M
2021-01-08 78.50 81.85 78.50 81.25 0.1M
2021-01-07 80.00 80.40 78.75 79.45 0.0M
2021-01-06 78.05 81.00 78.05 78.75 0.0M
2021-01-05 80.00 82.00 75.45 80.20 0.0M
2021-01-04 80.45 82.00 78.65 79.35 0.0M
2021-01-01 80.00 80.90 78.60 80.45 0.0M