SEPC Limited (BOM:532945)
India · Delayed Price · Currency is INR 5.86
+0.09 (1.56%)
At close: Aug 17, 2026
SEPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.86 | 5.90 | 5.70 | 5.86 | 5.86 | 1.56% | 999,932 |
| Aug 14, 2026 | 5.99 | 5.99 | 5.75 | 5.77 | 5.77 | -1.54% | 704,250 |
| Aug 13, 2026 | 6.13 | 6.13 | 5.83 | 5.86 | 5.86 | -2.98% | 1,413,736 |
| Aug 12, 2026 | 5.11 | 6.12 | 5.11 | 6.04 | 6.04 | -0.98% | 2,737,400 |
| Aug 11, 2026 | 6.25 | 6.25 | 6.06 | 6.10 | 6.10 | -2.40% | 601,265 |
| Aug 10, 2026 | 6.22 | 6.31 | 6.14 | 6.25 | 6.25 | 1.13% | 741,943 |
| Aug 7, 2026 | 6.39 | 6.43 | 6.14 | 6.18 | 6.18 | -5.50% | 1,258,997 |
| Aug 6, 2026 | 6.54 | 6.72 | 6.48 | 6.54 | 6.54 | 3.48% | 4,281,923 |
| Aug 5, 2026 | 5.96 | 6.46 | 5.96 | 6.32 | 6.32 | 6.04% | 4,350,557 |
| Aug 4, 2026 | 6.02 | 6.06 | 5.93 | 5.96 | 5.96 | -1.00% | 809,547 |
| Aug 3, 2026 | 6.00 | 6.04 | 5.96 | 6.02 | 6.02 | 1.86% | 934,208 |
| Jul 31, 2026 | 5.88 | 5.95 | 5.79 | 5.91 | 5.91 | 0.68% | 1,237,433 |
| Jul 30, 2026 | 6.02 | 6.02 | 5.80 | 5.87 | 5.87 | -2.49% | 1,319,468 |
| Jul 29, 2026 | 5.92 | 6.07 | 5.89 | 6.02 | 6.02 | 2.38% | 1,568,227 |
| Jul 28, 2026 | 6.03 | 6.04 | 5.84 | 5.88 | 5.88 | -2.97% | 556,890 |
| 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 |