SEPC Limited (BOM:532945)
India · Delayed Price · Currency is INR 8.73
-0.12 (-1.36%)
At close: Jan 19, 2026
SEPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.18 | 8.19 | 7.74 | 7.87 | 7.87 | -3.32% | 883,305 |
| Jan 22, 2026 | 8.16 | 8.40 | 8.11 | 8.14 | 8.14 | - | 729,729 |
| Jan 21, 2026 | 8.25 | 8.44 | 8.07 | 8.14 | 8.14 | -1.69% | 925,224 |
| Jan 20, 2026 | 8.66 | 8.70 | 8.24 | 8.28 | 8.28 | -5.15% | 1,437,607 |
| Jan 19, 2026 | 8.89 | 8.89 | 8.67 | 8.73 | 8.73 | -1.36% | 484,661 |
| Jan 16, 2026 | 9.00 | 9.07 | 8.82 | 8.85 | 8.85 | -1.23% | 523,441 |
| Jan 14, 2026 | 8.95 | 9.16 | 8.82 | 8.96 | 8.96 | -1.21% | 448,050 |
| Jan 13, 2026 | 9.18 | 9.27 | 8.95 | 9.07 | 9.07 | -1.73% | 545,429 |
| Jan 12, 2026 | 9.19 | 9.42 | 8.97 | 9.23 | 9.23 | -0.22% | 714,719 |
| Jan 9, 2026 | 9.40 | 9.50 | 9.13 | 9.25 | 9.25 | -2.43% | 403,121 |
| Jan 8, 2026 | 9.80 | 9.83 | 9.40 | 9.48 | 9.48 | -3.56% | 676,596 |
| Jan 7, 2026 | 9.71 | 9.90 | 9.70 | 9.83 | 9.83 | 0.41% | 362,746 |
| Jan 6, 2026 | 10.01 | 10.02 | 9.71 | 9.79 | 9.79 | -1.41% | 502,887 |
| Jan 5, 2026 | 10.07 | 10.18 | 9.88 | 9.93 | 9.93 | -1.29% | 505,635 |
| Jan 2, 2026 | 10.02 | 10.13 | 10.01 | 10.06 | 10.06 | 0.50% | 441,566 |
| Jan 1, 2026 | 10.15 | 10.24 | 9.95 | 10.01 | 10.01 | -1.18% | 379,176 |
| Dec 31, 2025 | 10.07 | 10.28 | 10.07 | 10.13 | 10.13 | 0.50% | 539,140 |
| 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 |