SEPC Limited (BOM:532945)
India · Delayed Price · Currency is INR 8.08
+0.37 (4.80%)
At close: May 27, 2026
SEPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 7.42 | 7.77 | 7.20 | 7.53 | 7.53 | 1.21% | 1,571,066 |
| May 13, 2026 | 7.29 | 7.59 | 7.20 | 7.44 | 7.44 | 1.50% | 775,198 |
| May 12, 2026 | 7.64 | 7.84 | 7.30 | 7.33 | 7.33 | -6.27% | 1,243,323 |
| May 11, 2026 | 8.08 | 8.08 | 7.75 | 7.82 | 7.82 | -3.10% | 1,496,599 |
| May 8, 2026 | 8.15 | 8.16 | 7.89 | 8.07 | 8.07 | -0.98% | 738,563 |
| May 7, 2026 | 8.16 | 8.29 | 8.14 | 8.15 | 8.15 | -0.37% | 820,079 |
| May 6, 2026 | 8.07 | 8.20 | 8.00 | 8.18 | 8.18 | 2.38% | 1,599,888 |
| May 5, 2026 | 8.06 | 8.17 | 7.96 | 7.99 | 7.99 | -1.60% | 768,243 |
| May 4, 2026 | 8.18 | 8.35 | 7.98 | 8.12 | 8.12 | -0.12% | 1,361,221 |
| Apr 30, 2026 | 8.39 | 8.39 | 7.90 | 8.13 | 8.13 | -3.21% | 2,214,282 |
| Apr 29, 2026 | 8.45 | 8.70 | 8.34 | 8.40 | 8.40 | 0.72% | 1,978,729 |
| Apr 28, 2026 | 7.63 | 9.21 | 7.63 | 8.34 | 8.34 | 8.59% | 8,365,912 |
| Apr 27, 2026 | 7.76 | 7.76 | 7.55 | 7.68 | 7.68 | 0.92% | 615,494 |
| Apr 24, 2026 | 7.75 | 7.98 | 7.55 | 7.61 | 7.61 | -1.68% | 767,254 |
| Apr 23, 2026 | 7.54 | 8.19 | 7.43 | 7.74 | 7.74 | 3.34% | 1,906,395 |
| Apr 22, 2026 | 7.46 | 7.55 | 7.37 | 7.49 | 7.49 | 1.08% | 869,776 |
| Apr 21, 2026 | 7.40 | 7.53 | 7.28 | 7.41 | 7.41 | - | 898,536 |
| Apr 20, 2026 | 7.63 | 7.64 | 7.33 | 7.41 | 7.41 | -3.14% | 1,195,331 |
| Apr 17, 2026 | 7.69 | 7.78 | 7.59 | 7.65 | 7.65 | -0.13% | 1,280,955 |
| Apr 16, 2026 | 7.50 | 7.75 | 7.27 | 7.66 | 7.66 | 3.79% | 1,928,175 |
| Apr 15, 2026 | 7.37 | 7.59 | 7.30 | 7.38 | 7.38 | 3.80% | 1,613,476 |
| Apr 13, 2026 | 6.96 | 7.19 | 6.64 | 7.11 | 7.11 | -2.74% | 2,333,604 |
| Apr 10, 2026 | 7.72 | 7.75 | 7.25 | 7.31 | 7.31 | -2.92% | 1,529,424 |
| Apr 9, 2026 | 7.30 | 7.70 | 7.08 | 7.53 | 7.53 | 7.57% | 3,924,494 |
| Apr 8, 2026 | 6.72 | 7.00 | 6.32 | 7.00 | 7.00 | 19.86% | 3,304,657 |
| Apr 7, 2026 | 5.82 | 5.95 | 5.68 | 5.84 | 5.84 | 0.52% | 1,721,376 |
| Apr 6, 2026 | 5.71 | 5.87 | 5.39 | 5.81 | 5.81 | 3.57% | 3,063,517 |
| Apr 2, 2026 | 5.24 | 5.68 | 5.05 | 5.61 | 5.61 | 5.06% | 2,908,617 |
| Apr 1, 2026 | 5.26 | 5.34 | 5.00 | 5.34 | 5.34 | 9.88% | 862,199 |
| Mar 30, 2026 | 5.16 | 5.28 | 4.82 | 4.86 | 4.86 | -5.81% | 3,459,686 |
| Mar 27, 2026 | 6.00 | 6.04 | 5.10 | 5.16 | 5.16 | -8.19% | 6,052,466 |
| Mar 25, 2026 | 5.38 | 5.62 | 5.23 | 5.62 | 5.62 | 9.98% | 1,695,987 |
| Mar 24, 2026 | 4.98 | 5.11 | 4.72 | 5.11 | 5.11 | 9.89% | 2,455,863 |
| Mar 23, 2026 | 5.17 | 5.17 | 4.63 | 4.65 | 4.65 | -9.53% | 3,503,094 |
| Mar 20, 2026 | 5.04 | 5.23 | 5.01 | 5.14 | 5.14 | 4.26% | 1,243,019 |
| Mar 19, 2026 | 5.05 | 5.13 | 4.90 | 4.93 | 4.93 | -5.19% | 1,589,228 |
| Mar 18, 2026 | 4.88 | 5.34 | 4.85 | 5.20 | 5.20 | 7.00% | 4,690,023 |
| Mar 17, 2026 | 5.00 | 5.12 | 4.78 | 4.86 | 4.86 | -2.99% | 2,564,803 |
| Mar 16, 2026 | 5.36 | 5.36 | 4.85 | 5.01 | 5.01 | -5.47% | 3,660,976 |
| Mar 13, 2026 | 6.28 | 6.33 | 5.26 | 5.30 | 5.30 | -14.65% | 16,525,610 |
| Mar 12, 2026 | 6.51 | 6.64 | 6.17 | 6.21 | 6.21 | -4.90% | 11,122,650 |