SEPC Limited (NSE:SEPC)
India · Delayed Price · Currency is INR 5.42
+0.22 (4.23%)
Nov 11, 2026, 2:30 PM IST
NSE:SEPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.38 | 5.49 | 5.23 | 5.42 | 5.42 | 4.23% | 8,263,322 |
| Nov 9, 2026 | 5.13 | 5.27 | 5.08 | 5.20 | 5.20 | 1.17% | 8,366,850 |
| Nov 8, 2026 | 5.11 | 5.18 | 5.09 | 5.14 | 5.14 | 1.18% | 1,664,177 |
| Nov 6, 2026 | 5.10 | 5.11 | 4.98 | 5.08 | 5.08 | -0.39% | 4,270,174 |
| Nov 5, 2026 | 5.01 | 5.24 | 5.01 | 5.10 | 5.10 | 3.24% | 8,435,039 |
| Nov 4, 2026 | 4.85 | 4.97 | 4.74 | 4.94 | 4.94 | 3.35% | 5,321,958 |
| Nov 3, 2026 | 4.87 | 4.92 | 4.72 | 4.78 | 4.78 | -1.24% | 5,043,560 |
| Nov 2, 2026 | 4.82 | 4.87 | 4.82 | 4.84 | 4.84 | 0.83% | 3,919,451 |
| Oct 30, 2026 | 4.95 | 4.95 | 4.80 | 4.80 | 4.80 | -3.03% | 6,763,609 |
| Oct 29, 2026 | 4.86 | 5.04 | 4.82 | 4.95 | 4.95 | 2.48% | 7,180,343 |
| Oct 28, 2026 | 4.90 | 4.92 | 4.80 | 4.83 | 4.83 | -1.02% | 3,882,884 |
| Oct 27, 2026 | 4.73 | 4.96 | 4.73 | 4.88 | 4.88 | 1.88% | 5,126,051 |
| Oct 26, 2026 | 4.76 | 4.89 | 4.71 | 4.79 | 4.79 | -1.64% | 6,760,915 |
| Oct 23, 2026 | 4.99 | 5.02 | 4.69 | 4.87 | 4.87 | -2.21% | 9,440,524 |
| Oct 22, 2026 | 4.97 | 5.08 | 4.92 | 4.98 | 4.98 | 0.20% | 5,833,060 |
| Oct 21, 2026 | 5.16 | 5.18 | 4.93 | 4.97 | 4.97 | -3.50% | 7,590,318 |
| Oct 19, 2026 | 5.30 | 5.32 | 5.12 | 5.15 | 5.15 | -2.46% | 5,449,730 |
| Oct 16, 2026 | 5.42 | 5.43 | 5.24 | 5.28 | 5.28 | -2.40% | 7,001,608 |
| Oct 15, 2026 | 5.60 | 5.62 | 5.36 | 5.41 | 5.41 | -3.57% | 10,233,366 |
| Oct 14, 2026 | 5.54 | 5.77 | 5.45 | 5.61 | 5.61 | 1.45% | 14,124,193 |
| Oct 13, 2026 | 5.71 | 5.79 | 5.43 | 5.53 | 5.53 | -3.15% | 12,936,856 |
| Oct 12, 2026 | 5.55 | 5.81 | 5.41 | 5.71 | 5.71 | 8.14% | 66,803,791 |
| Oct 9, 2026 | 4.96 | 5.47 | 4.86 | 5.28 | 5.28 | 7.10% | 77,230,352 |
| Oct 8, 2026 | 5.03 | 5.03 | 4.90 | 4.93 | 4.93 | -1.99% | 6,489,296 |
| Oct 7, 2026 | 5.06 | 5.08 | 5.00 | 5.03 | 5.03 | -0.40% | 3,570,447 |
| Oct 6, 2026 | 5.15 | 5.15 | 5.03 | 5.05 | 5.05 | -1.17% | 4,908,883 |
| Oct 5, 2026 | 5.20 | 5.23 | 5.07 | 5.11 | 5.11 | 0.59% | 5,180,319 |
| Oct 1, 2026 | 5.17 | 5.17 | 4.95 | 5.08 | 5.08 | 1.20% | 12,035,116 |
| Sep 30, 2026 | 5.15 | 5.19 | 5.01 | 5.02 | 5.02 | -1.57% | 5,233,528 |
| Sep 29, 2026 | 5.00 | 5.15 | 4.92 | 5.10 | 5.10 | 2.82% | 10,955,991 |
| Sep 28, 2026 | 5.12 | 5.14 | 4.92 | 4.96 | 4.96 | -3.13% | 8,906,290 |
| Sep 25, 2026 | 5.10 | 5.17 | 5.04 | 5.12 | 5.12 | - | 6,035,158 |
| Sep 24, 2026 | 5.06 | 5.18 | 5.06 | 5.12 | 5.12 | -1.92% | 5,340,821 |
| Sep 23, 2026 | 5.18 | 5.35 | 5.15 | 5.22 | 5.22 | 1.16% | 12,308,628 |
| Sep 22, 2026 | 5.09 | 5.20 | 5.09 | 5.16 | 5.16 | 1.38% | 6,308,331 |
| Sep 21, 2026 | 5.23 | 5.25 | 5.05 | 5.09 | 5.09 | -2.68% | 8,173,787 |
| Sep 18, 2026 | 5.26 | 5.29 | 5.08 | 5.23 | 5.23 | 0.19% | 12,309,907 |
| Sep 17, 2026 | 5.08 | 5.25 | 5.08 | 5.22 | 5.22 | 2.15% | 5,711,817 |
| Sep 16, 2026 | 5.10 | 5.19 | 5.00 | 5.11 | 5.11 | -0.20% | 6,615,229 |
| Sep 15, 2026 | 5.30 | 5.32 | 5.08 | 5.12 | 5.12 | -2.85% | 8,695,082 |
| Sep 11, 2026 | 5.28 | 5.30 | 5.17 | 5.27 | 5.27 | -0.38% | 7,963,406 |
| Sep 10, 2026 | 5.36 | 5.40 | 5.25 | 5.29 | 5.29 | -1.31% | 6,530,129 |
| Sep 9, 2026 | 5.34 | 5.44 | 5.31 | 5.36 | 5.36 | 0.37% | 6,609,217 |
| Sep 8, 2026 | 5.37 | 5.40 | 5.32 | 5.34 | 5.34 | -1.29% | 5,736,412 |
| Sep 7, 2026 | 5.36 | 5.45 | 5.33 | 5.41 | 5.41 | 0.56% | 5,271,492 |
| Sep 4, 2026 | 5.39 | 5.44 | 5.35 | 5.38 | 5.38 | 0.19% | 7,339,250 |
| Sep 3, 2026 | 5.50 | 5.51 | 5.36 | 5.37 | 5.37 | -1.10% | 7,960,833 |
| Sep 2, 2026 | 5.37 | 5.55 | 5.26 | 5.43 | 5.43 | 1.12% | 9,018,965 |
| Sep 1, 2026 | 5.44 | 5.49 | 5.33 | 5.37 | 5.37 | -1.29% | 9,634,411 |
| Aug 31, 2026 | 5.51 | 5.56 | 5.36 | 5.44 | 5.44 | -2.16% | 15,935,115 |