SEPC Limited (BOM:532945)
India · Delayed Price · Currency is INR 5.22
+0.07 (1.36%)
At close: Nov 9, 2026
SEPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.10 | 5.27 | 5.08 | 5.22 | 5.22 | 1.36% | 835,057 |
| Nov 8, 2026 | 5.06 | 5.18 | 5.06 | 5.15 | 5.15 | 1.18% | 198,010 |
| Nov 6, 2026 | 5.10 | 5.11 | 4.99 | 5.09 | 5.09 | -0.20% | 446,435 |
| Nov 5, 2026 | 5.00 | 5.23 | 5.00 | 5.10 | 5.10 | 3.03% | 605,702 |
| Nov 4, 2026 | 4.81 | 4.98 | 4.75 | 4.95 | 4.95 | 2.48% | 537,472 |
| Nov 3, 2026 | 4.84 | 4.93 | 4.73 | 4.83 | 4.83 | -0.21% | 322,818 |
| Nov 2, 2026 | 4.77 | 4.90 | 4.77 | 4.84 | 4.84 | 0.41% | 416,801 |
| Oct 30, 2026 | 4.90 | 4.95 | 4.80 | 4.82 | 4.82 | -2.63% | 246,602 |
| Oct 29, 2026 | 4.82 | 5.03 | 4.78 | 4.95 | 4.95 | 2.27% | 454,855 |
| Oct 28, 2026 | 4.85 | 4.92 | 4.80 | 4.84 | 4.84 | -1.02% | 286,496 |
| Oct 27, 2026 | 4.78 | 4.97 | 4.76 | 4.89 | 4.89 | 1.66% | 603,519 |
| Oct 26, 2026 | 4.72 | 4.90 | 4.70 | 4.81 | 4.81 | -1.43% | 577,361 |
| Oct 23, 2026 | 4.93 | 5.03 | 4.78 | 4.88 | 4.88 | -2.01% | 795,481 |
| Oct 22, 2026 | 5.04 | 5.08 | 4.92 | 4.98 | 4.98 | 0.20% | 534,512 |
| Oct 21, 2026 | 5.15 | 5.16 | 4.93 | 4.97 | 4.97 | -3.50% | 1,141,108 |
| Oct 19, 2026 | 5.25 | 5.32 | 5.13 | 5.15 | 5.15 | -2.65% | 632,354 |
| Oct 16, 2026 | 5.44 | 5.44 | 5.27 | 5.29 | 5.29 | -2.40% | 450,099 |
| Oct 15, 2026 | 5.62 | 5.62 | 5.39 | 5.42 | 5.42 | -3.73% | 565,139 |
| Oct 14, 2026 | 5.48 | 5.79 | 5.45 | 5.63 | 5.63 | 1.62% | 1,706,788 |
| Oct 13, 2026 | 5.72 | 5.74 | 5.43 | 5.54 | 5.54 | -3.15% | 1,351,514 |
| Oct 12, 2026 | 5.54 | 5.82 | 5.39 | 5.72 | 5.72 | 8.13% | 3,775,017 |
| Oct 9, 2026 | 4.96 | 5.46 | 4.86 | 5.29 | 5.29 | 7.09% | 4,352,101 |
| Oct 8, 2026 | 5.01 | 5.03 | 4.90 | 4.94 | 4.94 | -1.79% | 1,177,102 |
| Oct 7, 2026 | 5.08 | 5.08 | 5.01 | 5.03 | 5.03 | -0.59% | 456,979 |
| Oct 6, 2026 | 5.12 | 5.16 | 5.02 | 5.06 | 5.06 | -0.98% | 555,864 |
| Oct 5, 2026 | 5.20 | 5.24 | 5.06 | 5.11 | 5.11 | 0.79% | 727,301 |
| Oct 1, 2026 | 5.12 | 5.16 | 4.93 | 5.07 | 5.07 | 1.00% | 1,146,589 |
| Sep 30, 2026 | 5.18 | 5.20 | 5.01 | 5.02 | 5.02 | -1.76% | 634,755 |
| Sep 29, 2026 | 4.95 | 5.14 | 4.89 | 5.11 | 5.11 | 3.02% | 518,530 |
| Sep 28, 2026 | 5.11 | 5.12 | 4.91 | 4.96 | 4.96 | -3.50% | 905,059 |
| Sep 25, 2026 | 5.08 | 5.18 | 5.04 | 5.14 | 5.14 | 0.39% | 830,329 |
| Sep 24, 2026 | 5.05 | 5.18 | 5.04 | 5.12 | 5.12 | -1.73% | 475,276 |
| Sep 23, 2026 | 5.19 | 5.34 | 5.15 | 5.21 | 5.21 | 0.97% | 938,674 |
| Sep 22, 2026 | 5.09 | 5.20 | 5.09 | 5.16 | 5.16 | 1.38% | 503,443 |
| Sep 21, 2026 | 5.34 | 5.34 | 5.05 | 5.09 | 5.09 | -2.68% | 653,778 |
| Sep 18, 2026 | 5.22 | 5.29 | 5.09 | 5.23 | 5.23 | 0.19% | 708,201 |
| Sep 17, 2026 | 5.11 | 5.25 | 5.08 | 5.22 | 5.22 | 1.75% | 480,738 |
| Sep 16, 2026 | 5.08 | 5.18 | 5.01 | 5.13 | 5.13 | 0.20% | 621,988 |
| Sep 15, 2026 | 5.24 | 5.33 | 5.08 | 5.12 | 5.12 | -3.03% | 823,333 |
| Sep 11, 2026 | 5.32 | 5.32 | 5.16 | 5.28 | 5.28 | - | 745,674 |
| Sep 10, 2026 | 5.36 | 5.40 | 5.27 | 5.28 | 5.28 | -1.49% | 1,308,735 |
| Sep 9, 2026 | 5.31 | 5.44 | 5.31 | 5.36 | 5.36 | 0.19% | 617,911 |
| Sep 8, 2026 | 5.37 | 5.42 | 5.32 | 5.35 | 5.35 | -1.29% | 703,153 |
| Sep 7, 2026 | 5.38 | 5.44 | 5.32 | 5.42 | 5.42 | 0.56% | 816,419 |
| Sep 4, 2026 | 5.37 | 5.44 | 5.35 | 5.39 | 5.39 | 0.19% | 761,504 |
| Sep 3, 2026 | 5.51 | 5.57 | 5.36 | 5.38 | 5.38 | -0.74% | 679,864 |
| Sep 2, 2026 | 5.37 | 5.47 | 5.24 | 5.42 | 5.42 | 0.93% | 614,310 |
| Sep 1, 2026 | 5.41 | 5.49 | 5.32 | 5.37 | 5.37 | -1.29% | 1,249,518 |
| Aug 31, 2026 | 5.51 | 5.56 | 5.38 | 5.44 | 5.44 | -2.16% | 1,105,966 |
| Aug 28, 2026 | 5.72 | 5.79 | 5.51 | 5.56 | 5.56 | -2.80% | 2,714,539 |