SEPC Limited (BOM:532945)
India · Delayed Price · Currency is INR 6.06
+0.04 (0.66%)
At close: Jul 27, 2026
SEPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.05 | 6.15 | 6.05 | 6.06 | 6.06 | 0.66% | 749,727 |
| Jul 24, 2026 | 5.89 | 6.15 | 5.82 | 6.02 | 6.02 | 1.18% | 1,180,676 |
| Jul 23, 2026 | 5.99 | 6.07 | 5.92 | 5.95 | 5.95 | -1.33% | 778,630 |
| Jul 22, 2026 | 6.10 | 6.14 | 5.99 | 6.03 | 6.03 | -1.63% | 605,824 |
| Jul 21, 2026 | 6.15 | 6.15 | 6.06 | 6.13 | 6.13 | 0.16% | 459,353 |
| Jul 20, 2026 | 6.09 | 6.16 | 6.01 | 6.12 | 6.12 | - | 1,042,055 |
| Jul 17, 2026 | 6.14 | 6.21 | 5.95 | 6.12 | 6.12 | -0.33% | 1,832,978 |
| Jul 16, 2026 | 6.22 | 6.27 | 6.11 | 6.14 | 6.14 | -1.13% | 885,268 |
| Jul 15, 2026 | 6.33 | 6.38 | 6.16 | 6.21 | 6.21 | -2.05% | 1,325,528 |
| Jul 14, 2026 | 6.46 | 6.54 | 6.31 | 6.34 | 6.34 | -2.46% | 1,495,766 |
| Jul 13, 2026 | 6.49 | 6.62 | 6.40 | 6.50 | 6.50 | -1.07% | 1,331,281 |
| Jul 10, 2026 | 6.46 | 6.63 | 6.46 | 6.57 | 6.57 | 1.70% | 840,599 |
| Jul 9, 2026 | 6.52 | 6.55 | 6.39 | 6.46 | 6.46 | -0.46% | 1,148,969 |
| Jul 8, 2026 | 6.68 | 6.73 | 6.43 | 6.49 | 6.49 | -2.84% | 1,668,002 |
| Jul 7, 2026 | 6.64 | 6.92 | 6.54 | 6.68 | 6.68 | 0.75% | 2,354,610 |
| Jul 6, 2026 | 6.68 | 6.75 | 6.58 | 6.63 | 6.63 | -1.04% | 996,597 |
| Jul 3, 2026 | 6.71 | 6.77 | 6.65 | 6.70 | 6.70 | 0.90% | 1,042,771 |
| Jul 2, 2026 | 6.55 | 6.70 | 6.55 | 6.64 | 6.64 | 1.53% | 972,544 |
| Jul 1, 2026 | 6.44 | 6.63 | 6.44 | 6.54 | 6.54 | 1.24% | 1,460,191 |
| Jun 30, 2026 | 6.48 | 6.60 | 6.34 | 6.46 | 6.46 | 0.62% | 1,691,072 |
| Jun 29, 2026 | 6.57 | 6.66 | 6.24 | 6.42 | 6.42 | -3.02% | 1,888,576 |
| Jun 25, 2026 | 6.85 | 6.91 | 6.50 | 6.62 | 6.62 | -2.65% | 1,952,083 |
| Jun 24, 2026 | 6.97 | 7.02 | 6.72 | 6.80 | 6.80 | -2.44% | 2,360,210 |
| Jun 23, 2026 | 7.32 | 7.43 | 6.83 | 6.97 | 6.97 | -4.52% | 2,417,931 |
| Jun 22, 2026 | 7.48 | 7.64 | 7.26 | 7.30 | 7.30 | -2.28% | 2,389,523 |
| Jun 19, 2026 | 7.18 | 7.55 | 7.07 | 7.47 | 7.47 | 3.46% | 2,626,165 |
| Jun 18, 2026 | 7.36 | 7.40 | 7.16 | 7.22 | 7.22 | -0.96% | 1,268,618 |
| Jun 17, 2026 | 7.11 | 7.47 | 6.96 | 7.29 | 7.29 | 2.53% | 3,050,081 |
| Jun 16, 2026 | 7.52 | 7.52 | 6.87 | 7.11 | 7.11 | -3.40% | 2,304,488 |
| Jun 15, 2026 | 7.56 | 7.81 | 7.32 | 7.36 | 7.36 | 6.20% | 4,544,244 |
| Jun 12, 2026 | 6.23 | 7.00 | 6.23 | 6.93 | 6.93 | 11.95% | 2,633,631 |
| Jun 11, 2026 | 6.39 | 6.47 | 6.12 | 6.19 | 6.19 | -3.73% | 2,016,564 |
| Jun 10, 2026 | 6.65 | 6.73 | 6.40 | 6.43 | 6.43 | -3.60% | 1,307,402 |
| Jun 9, 2026 | 6.72 | 6.83 | 6.62 | 6.67 | 6.67 | 0.60% | 1,803,523 |
| Jun 8, 2026 | 6.70 | 6.89 | 6.56 | 6.63 | 6.63 | -1.34% | 2,288,580 |
| Jun 5, 2026 | 6.97 | 7.10 | 6.69 | 6.72 | 6.72 | -2.89% | 2,678,649 |
| Jun 4, 2026 | 7.01 | 7.28 | 6.82 | 6.92 | 6.92 | -1.28% | 2,302,770 |
| Jun 3, 2026 | 7.02 | 7.13 | 6.71 | 7.01 | 7.01 | 0.14% | 1,503,857 |
| Jun 2, 2026 | 7.25 | 7.25 | 6.86 | 7.00 | 7.00 | -3.31% | 2,547,643 |
| Jun 1, 2026 | 7.88 | 8.08 | 7.15 | 7.24 | 7.24 | -7.30% | 2,101,288 |
| May 29, 2026 | 8.16 | 8.55 | 7.72 | 7.81 | 7.81 | -3.34% | 3,648,797 |
| May 27, 2026 | 7.68 | 8.45 | 7.66 | 8.08 | 8.08 | 4.80% | 2,642,624 |
| May 26, 2026 | 7.79 | 7.99 | 7.65 | 7.71 | 7.71 | -2.03% | 1,479,996 |
| May 25, 2026 | 7.96 | 8.19 | 7.70 | 7.87 | 7.87 | 0.64% | 2,505,766 |
| May 22, 2026 | 7.46 | 7.90 | 7.36 | 7.82 | 7.82 | 4.97% | 1,314,664 |
| May 21, 2026 | 7.35 | 7.58 | 7.32 | 7.45 | 7.45 | 1.64% | 663,892 |
| May 20, 2026 | 7.26 | 7.43 | 7.12 | 7.33 | 7.33 | - | 1,364,056 |
| May 19, 2026 | 7.39 | 7.47 | 7.30 | 7.33 | 7.33 | -0.14% | 781,871 |
| May 18, 2026 | 7.54 | 7.54 | 7.14 | 7.34 | 7.34 | -3.67% | 1,060,286 |
| May 15, 2026 | 7.73 | 7.83 | 7.46 | 7.62 | 7.62 | 1.20% | 929,463 |