SEPC Limited (BOM:532945)
India · Delayed Price · Currency is INR 10.08
-0.14 (-1.37%)
At close: Dec 30, 2025
SEPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10.29 | 10.29 | 9.95 | 10.08 | 10.08 | -1.37% | 516,142 |
| Dec 29, 2025 | 9.32 | 10.54 | 9.32 | 10.22 | 10.22 | 3.97% | 3,165,474 |
| Dec 26, 2025 | 9.98 | 10.03 | 9.78 | 9.83 | 9.83 | -1.99% | 380,761 |
| Dec 24, 2025 | 10.05 | 10.16 | 9.96 | 10.03 | 10.03 | -0.50% | 470,291 |
| Dec 23, 2025 | 10.20 | 10.25 | 10.01 | 10.08 | 10.08 | -0.69% | 387,911 |
| Dec 22, 2025 | 10.41 | 10.41 | 10.10 | 10.15 | 10.15 | -0.20% | 825,877 |
| Dec 19, 2025 | 9.94 | 10.30 | 9.73 | 10.17 | 10.17 | 2.31% | 865,965 |
| Dec 18, 2025 | 10.18 | 10.18 | 9.78 | 9.94 | 9.94 | -2.26% | 936,255 |
| Dec 17, 2025 | 10.75 | 10.76 | 10.05 | 10.17 | 10.17 | -4.69% | 2,228,398 |
| Dec 16, 2025 | 10.49 | 10.98 | 10.20 | 10.67 | 10.67 | 4.71% | 6,650,718 |
| Dec 15, 2025 | 9.14 | 10.41 | 8.86 | 10.19 | 10.19 | 11.98% | 4,992,159 |
| Dec 12, 2025 | 9.04 | 9.18 | 9.00 | 9.10 | 9.10 | 0.89% | 419,065 |
| Dec 11, 2025 | 8.90 | 9.20 | 8.77 | 9.02 | 9.02 | 2.04% | 513,398 |
| Dec 10, 2025 | 9.19 | 9.21 | 8.80 | 8.84 | 8.84 | -0.56% | 811,955 |
| Dec 9, 2025 | 8.88 | 8.97 | 8.50 | 8.89 | 8.89 | -0.45% | 965,386 |
| Dec 8, 2025 | 8.79 | 9.21 | 8.79 | 8.93 | 8.93 | 1.48% | 780,592 |
| Dec 5, 2025 | 9.00 | 9.05 | 8.75 | 8.80 | 8.80 | -2.22% | 608,780 |
| Dec 4, 2025 | 9.19 | 9.19 | 8.98 | 9.00 | 9.00 | -1.53% | 413,512 |
| Dec 3, 2025 | 9.05 | 9.22 | 8.87 | 9.14 | 9.14 | 1.22% | 685,795 |
| Dec 2, 2025 | 9.15 | 9.22 | 8.96 | 9.03 | 9.03 | -2.06% | 804,516 |
| Dec 1, 2025 | 9.98 | 9.98 | 9.05 | 9.22 | 9.22 | -8.26% | 2,111,266 |
| Nov 28, 2025 | 10.29 | 10.55 | 9.98 | 10.05 | 10.05 | -1.76% | 675,863 |
| Nov 27, 2025 | 9.98 | 10.30 | 9.85 | 10.23 | 10.23 | 3.86% | 620,092 |
| Nov 26, 2025 | 9.70 | 9.96 | 9.70 | 9.85 | 9.85 | 1.23% | 495,576 |
| Nov 25, 2025 | 9.66 | 9.79 | 9.55 | 9.73 | 9.73 | 0.72% | 398,561 |
| Nov 24, 2025 | 10.14 | 10.15 | 9.60 | 9.66 | 9.66 | -4.83% | 670,090 |
| Nov 21, 2025 | 10.20 | 10.23 | 10.00 | 10.15 | 10.15 | -0.88% | 567,141 |
| Nov 20, 2025 | 10.62 | 10.62 | 10.18 | 10.24 | 10.24 | -3.76% | 1,121,028 |
| Nov 19, 2025 | 10.52 | 10.98 | 10.21 | 10.64 | 10.64 | 1.92% | 1,133,231 |
| Nov 18, 2025 | 10.98 | 10.98 | 10.39 | 10.44 | 10.44 | -2.34% | 1,129,833 |
| Nov 17, 2025 | 11.07 | 11.18 | 10.65 | 10.69 | 10.69 | -5.73% | 910,918 |
| Nov 14, 2025 | 11.22 | 11.38 | 11.08 | 11.34 | 11.34 | 1.07% | 366,337 |
| Nov 13, 2025 | 10.92 | 11.36 | 10.92 | 11.22 | 11.22 | 1.81% | 225,784 |
| Nov 12, 2025 | 11.01 | 11.09 | 10.93 | 11.02 | 11.02 | 1.01% | 378,667 |
| Nov 11, 2025 | 11.00 | 11.00 | 10.85 | 10.91 | 10.91 | -0.18% | 339,515 |
| Nov 10, 2025 | 10.99 | 11.08 | 10.91 | 10.93 | 10.93 | - | 210,908 |
| Nov 7, 2025 | 10.91 | 11.04 | 10.85 | 10.93 | 10.93 | -1.26% | 457,690 |
| Nov 6, 2025 | 11.18 | 11.25 | 11.01 | 11.07 | 11.07 | 0.18% | 351,654 |
| Nov 4, 2025 | 11.09 | 11.67 | 11.00 | 11.05 | 11.05 | 0.27% | 894,495 |
| Nov 3, 2025 | 11.11 | 11.28 | 10.98 | 11.02 | 11.02 | -2.13% | 421,515 |
| Oct 31, 2025 | 11.22 | 11.37 | 11.22 | 11.26 | 11.26 | -0.62% | 246,380 |
| Oct 30, 2025 | 11.32 | 11.56 | 11.27 | 11.33 | 11.33 | -0.96% | 204,731 |
| Oct 29, 2025 | 11.23 | 11.53 | 11.21 | 11.44 | 11.44 | 1.87% | 326,113 |
| Oct 28, 2025 | 11.39 | 11.45 | 11.20 | 11.23 | 11.23 | -1.40% | 191,466 |
| Oct 27, 2025 | 11.53 | 11.56 | 11.35 | 11.39 | 11.39 | -0.26% | 134,288 |
| Oct 24, 2025 | 11.50 | 11.53 | 11.38 | 11.42 | 11.42 | -0.44% | 136,398 |
| Oct 23, 2025 | 11.40 | 11.59 | 11.38 | 11.47 | 11.47 | 0.79% | 329,152 |
| Oct 21, 2025 | 11.39 | 11.54 | 11.35 | 11.38 | 11.38 | - | 122,853 |
| Oct 20, 2025 | 11.46 | 11.54 | 11.31 | 11.38 | 11.38 | -0.18% | 78,284 |
| Oct 17, 2025 | 11.42 | 11.51 | 11.35 | 11.40 | 11.40 | -0.61% | 340,681 |