SecUR Credentials Ltd - SECURCRED.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2025	1.56	1.56	1.56	1.56	1.56	0
May 09, 2025	1.56	1.56	1.56	1.56	1.56	0
May 08, 2025	1.56	1.56	1.56	1.56	1.56	0
May 07, 2025	1.56	1.56	1.56	1.56	1.56	0
May 06, 2025	1.56	1.56	1.56	1.56	1.56	0
May 05, 2025	1.56	1.56	1.56	1.56	1.56	0
May 02, 2025	1.56	1.56	1.56	1.56	1.56	0
April 30, 2025	1.56	1.56	1.56	1.56	1.56	0
April 29, 2025	1.56	1.56	1.56	1.56	1.56	0
April 28, 2025	1.56	1.56	1.56	1.56	1.56	0
April 25, 2025	1.56	1.56	1.56	1.56	1.56	0
April 24, 2025	1.56	1.56	1.56	1.56	1.56	0
April 23, 2025	1.56	1.56	1.56	1.56	1.56	0
April 22, 2025	1.56	1.56	1.56	1.56	1.56	0
April 21, 2025	1.56	1.56	1.56	1.56	1.56	0
April 17, 2025	1.56	1.56	1.56	1.56	1.56	0
April 16, 2025	1.56	1.56	1.56	1.56	1.56	0
April 15, 2025	1.55	1.56	1.56	1.69	1.52	226,633
April 11, 2025	1.61	1.61	1.61	1.61	1.61	0
April 09, 2025	1.61	1.61	1.61	1.61	1.61	0
April 08, 2025	1.61	1.61	1.61	1.61	1.61	0
April 07, 2025	1.61	1.61	1.61	1.77	1.61	93,840
April 04, 2025	1.7	1.7	1.7	1.7	1.7	0
April 03, 2025	1.7	1.7	1.7	1.7	1.7	0
April 02, 2025	1.7	1.7	1.7	1.7	1.7	0
April 01, 2025	1.7	1.7	1.7	1.7	1.7	26,897
March 28, 2025	1.79	1.79	1.79	1.79	1.79	0
March 27, 2025	1.79	1.79	1.79	1.79	1.79	0
March 26, 2025	1.79	1.79	1.79	1.79	1.79	0
March 25, 2025	1.79	1.79	1.79	1.79	1.79	0
March 24, 2025	1.79	1.79	1.79	1.79	1.79	34,795
March 21, 2025	1.89	1.89	1.89	1.89	1.89	0
March 20, 2025	1.89	1.89	1.89	1.89	1.89	0
March 19, 2025	1.89	1.89	1.89	1.89	1.89	0
March 18, 2025	1.89	1.89	1.89	1.89	1.89	0
March 17, 2025	1.89	1.89	1.89	2.08	1.89	8,655
March 13, 2025	1.99	1.99	1.99	1.99	1.99	0
March 12, 2025	1.99	1.99	1.99	1.99	1.99	0
March 11, 2025	1.99	1.99	1.99	1.99	1.99	0
March 10, 2025	2.2	1.99	1.99	2.2	1.99	185,202
March 07, 2025	2.1	2.1	2.1	2.1	2.1	0
March 06, 2025	2.1	2.1	2.1	2.1	2.1	0
March 05, 2025	2.1	2.1	2.1	2.1	2.1	0
March 04, 2025	2.1	2.1	2.1	2.1	2.1	0
March 03, 2025	2.1	2.1	2.1	2.33	2.1	122,096
February 28, 2025	2.22	2.22	2.22	2.22	2.22	0
February 27, 2025	2.22	2.22	2.22	2.22	2.22	0
February 25, 2025	2.22	2.22	2.22	2.22	2.22	0
February 24, 2025	2.22	2.22	2.22	2.22	2.22	44,410
February 21, 2025	2.34	2.34	2.34	2.34	2.34	0
February 20, 2025	2.34	2.34	2.34	2.34	2.34	0
February 19, 2025	2.34	2.34	2.34	2.34	2.34	0
February 18, 2025	2.34	2.34	2.34	2.34	2.34	0
February 17, 2025	2.34	2.34	2.34	2.34	2.34	46,696
February 14, 2025	2.47	2.47	2.47	2.47	2.47	0
February 13, 2025	2.47	2.47	2.47	2.47	2.47	0
February 12, 2025	2.47	2.47	2.47	2.47	2.47	0
February 11, 2025	2.47	2.47	2.47	2.47	2.47	0
February 10, 2025	2.47	2.47	2.47	2.47	2.47	35,951
February 07, 2025	2.61	2.61	2.61	2.61	2.61	0

SecUR Credentials Ltd (SECURCRED.NS) NSE