SEPC Limited (NSE:SEPC)
India · Delayed Price · Currency is INR 8.24
-0.24 (-2.83%)
Feb 19, 2026, 3:20 PM IST
SEPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 8.84 | 8.93 | 8.40 | 8.48 | 8.48 | -3.53% | 33,361,380 |
| Feb 17, 2026 | 8.98 | 9.22 | 8.67 | 8.79 | 8.79 | -2.12% | 36,474,490 |
| Feb 16, 2026 | 9.63 | 9.63 | 8.95 | 8.98 | 8.98 | -6.85% | 31,837,510 |
| Feb 13, 2026 | 10.19 | 10.27 | 9.51 | 9.64 | 9.64 | -7.22% | 28,257,240 |
| Feb 12, 2026 | 10.43 | 10.54 | 10.06 | 10.39 | 10.39 | 0.10% | 20,146,710 |
| Feb 11, 2026 | 10.49 | 10.51 | 9.70 | 10.38 | 10.38 | 2.37% | 42,369,480 |
| Feb 10, 2026 | 9.70 | 10.30 | 9.64 | 10.14 | 10.14 | 3.68% | 50,500,521 |
| Feb 9, 2026 | 9.60 | 9.98 | 9.29 | 9.78 | 9.78 | 8.43% | 38,509,790 |
| Feb 6, 2026 | 8.46 | 9.13 | 8.31 | 9.02 | 9.02 | 6.62% | 12,916,430 |
| Feb 5, 2026 | 8.50 | 8.54 | 8.34 | 8.46 | 8.46 | -0.47% | 6,019,376 |
| Feb 4, 2026 | 8.08 | 8.55 | 8.04 | 8.50 | 8.50 | 4.81% | 11,633,070 |
| Feb 3, 2026 | 8.36 | 8.42 | 8.05 | 8.11 | 8.11 | 1.88% | 6,351,688 |
| Feb 2, 2026 | 8.10 | 8.10 | 7.83 | 7.96 | 7.96 | -1.73% | 7,300,171 |
| Feb 1, 2026 | 8.21 | 8.37 | 8.03 | 8.10 | 8.10 | -1.70% | 4,326,503 |
| Jan 30, 2026 | 8.06 | 8.28 | 7.95 | 8.24 | 8.24 | 1.60% | 8,406,967 |
| Jan 29, 2026 | 8.31 | 8.32 | 7.98 | 8.11 | 8.11 | -2.29% | 8,793,156 |
| Jan 28, 2026 | 7.95 | 8.38 | 7.91 | 8.30 | 8.30 | 4.53% | 10,888,240 |
| Jan 27, 2026 | 7.83 | 8.06 | 7.70 | 7.94 | 7.94 | 1.15% | 13,919,080 |
| Jan 23, 2026 | 8.15 | 8.19 | 7.74 | 7.85 | 7.85 | -3.44% | 8,997,112 |
| Jan 22, 2026 | 8.19 | 8.38 | 8.10 | 8.13 | 8.13 | 0.12% | 7,540,830 |
| Jan 21, 2026 | 8.28 | 8.47 | 8.06 | 8.12 | 8.12 | -1.93% | 14,551,820 |
| Jan 20, 2026 | 8.63 | 8.73 | 8.16 | 8.28 | 8.28 | -5.15% | 12,940,960 |
| Jan 19, 2026 | 8.87 | 8.92 | 8.66 | 8.73 | 8.73 | -1.58% | 8,782,668 |
| Jan 16, 2026 | 9.00 | 9.08 | 8.82 | 8.87 | 8.87 | -0.89% | 11,493,370 |
| Jan 14, 2026 | 8.90 | 9.14 | 8.90 | 8.95 | 8.95 | -1.10% | 11,688,840 |
| Jan 13, 2026 | 9.05 | 9.26 | 8.94 | 9.05 | 9.05 | -1.52% | 16,977,080 |
| Jan 12, 2026 | 9.21 | 9.41 | 8.98 | 9.19 | 9.19 | -0.22% | 16,159,740 |
| Jan 9, 2026 | 9.43 | 9.51 | 9.06 | 9.21 | 9.21 | -2.95% | 15,148,080 |
| Jan 8, 2026 | 9.82 | 9.82 | 9.40 | 9.49 | 9.49 | -3.36% | 13,387,980 |
| Jan 7, 2026 | 9.79 | 9.87 | 9.70 | 9.82 | 9.82 | 0.51% | 5,221,043 |
| Jan 6, 2026 | 10.04 | 10.04 | 9.72 | 9.77 | 9.77 | -1.51% | 7,573,946 |
| Jan 5, 2026 | 10.10 | 10.15 | 9.87 | 9.92 | 9.92 | -1.39% | 6,222,195 |
| Jan 2, 2026 | 10.05 | 10.11 | 9.99 | 10.06 | 10.06 | 0.50% | 7,120,680 |
| Jan 1, 2026 | 10.18 | 10.24 | 9.95 | 10.01 | 10.01 | -1.09% | 5,473,013 |
| Dec 31, 2025 | 10.05 | 10.28 | 10.05 | 10.12 | 10.12 | 0.80% | 12,293,720 |
| Dec 30, 2025 | 10.23 | 10.27 | 9.90 | 10.04 | 10.04 | -1.76% | 8,817,110 |
| Dec 29, 2025 | 9.80 | 10.57 | 9.73 | 10.22 | 10.22 | 3.97% | 40,632,010 |
| Dec 26, 2025 | 9.95 | 10.03 | 9.76 | 9.83 | 9.83 | -1.99% | 6,042,527 |
| Dec 24, 2025 | 10.05 | 10.15 | 9.97 | 10.03 | 10.03 | -0.20% | 9,586,815 |
| Dec 23, 2025 | 10.18 | 10.22 | 9.95 | 10.05 | 10.05 | -1.28% | 6,501,276 |
| Dec 22, 2025 | 10.44 | 10.44 | 10.11 | 10.18 | 10.18 | 0.20% | 12,110,970 |
| Dec 19, 2025 | 9.91 | 10.30 | 9.86 | 10.16 | 10.16 | 2.52% | 14,396,389 |
| Dec 18, 2025 | 10.13 | 10.14 | 9.78 | 9.91 | 9.91 | -2.17% | 18,278,190 |
| Dec 17, 2025 | 10.75 | 10.76 | 10.02 | 10.13 | 10.13 | -5.06% | 26,671,700 |
| Dec 16, 2025 | 10.29 | 10.98 | 10.21 | 10.67 | 10.67 | 4.61% | 100,171,800 |
| Dec 15, 2025 | 9.12 | 10.43 | 9.03 | 10.20 | 10.20 | 11.84% | 126,364,300 |
| Dec 12, 2025 | 9.03 | 9.19 | 9.00 | 9.12 | 9.12 | 1.00% | 6,660,410 |
| Dec 11, 2025 | 8.89 | 9.17 | 8.78 | 9.03 | 9.03 | 2.38% | 11,828,020 |
| Dec 10, 2025 | 9.11 | 9.22 | 8.80 | 8.82 | 8.82 | -0.90% | 15,291,530 |
| Dec 9, 2025 | 8.90 | 8.97 | 8.51 | 8.90 | 8.90 | -0.22% | 12,135,430 |