SEPC Limited (NSE:SEPC)
India · Delayed Price · Currency is INR 7.86
+0.42 (5.65%)
May 22, 2026, 3:30 PM IST
NSE:SEPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.50 | 7.90 | 7.35 | 7.81 | 7.81 | 4.97% | 16,216,965 |
| May 21, 2026 | 7.41 | 7.57 | 7.37 | 7.44 | 7.44 | 1.64% | 5,759,812 |
| May 20, 2026 | 7.28 | 7.43 | 7.15 | 7.32 | 7.32 | - | 6,490,331 |
| May 19, 2026 | 7.35 | 7.43 | 7.27 | 7.32 | 7.32 | -0.27% | 6,975,854 |
| May 18, 2026 | 7.57 | 7.57 | 7.12 | 7.34 | 7.34 | -3.42% | 8,357,809 |
| May 15, 2026 | 7.69 | 7.83 | 7.45 | 7.60 | 7.60 | 0.53% | 15,677,990 |
| May 14, 2026 | 7.44 | 7.81 | 7.20 | 7.56 | 7.56 | 1.75% | 19,817,210 |
| May 13, 2026 | 7.32 | 7.58 | 7.25 | 7.43 | 7.43 | 1.50% | 8,186,590 |
| May 12, 2026 | 7.65 | 7.75 | 7.29 | 7.32 | 7.32 | -6.39% | 10,978,570 |
| May 11, 2026 | 8.05 | 8.06 | 7.75 | 7.82 | 7.82 | -2.86% | 8,952,582 |
| May 8, 2026 | 8.09 | 8.17 | 8.03 | 8.05 | 8.05 | -1.23% | 6,602,454 |
| May 7, 2026 | 8.18 | 8.30 | 8.13 | 8.15 | 8.15 | -0.24% | 7,602,923 |
| May 6, 2026 | 7.99 | 8.20 | 7.99 | 8.17 | 8.17 | 2.25% | 12,028,260 |
| May 5, 2026 | 8.09 | 8.19 | 7.96 | 7.99 | 7.99 | -1.36% | 9,622,017 |
| May 4, 2026 | 8.20 | 8.28 | 7.96 | 8.10 | 8.10 | -0.12% | 11,102,290 |
| Apr 30, 2026 | 8.37 | 8.37 | 7.90 | 8.11 | 8.11 | -3.22% | 22,426,250 |
| Apr 29, 2026 | 8.48 | 8.70 | 8.33 | 8.38 | 8.38 | 0.84% | 23,149,990 |
| Apr 28, 2026 | 7.66 | 9.20 | 7.66 | 8.31 | 8.31 | 8.34% | 98,042,940 |
| Apr 27, 2026 | 7.74 | 7.74 | 7.57 | 7.67 | 7.67 | 0.79% | 8,372,365 |
| Apr 24, 2026 | 7.82 | 7.96 | 7.51 | 7.61 | 7.61 | -1.68% | 13,913,940 |
| Apr 23, 2026 | 7.50 | 8.19 | 7.45 | 7.74 | 7.74 | 3.20% | 29,964,260 |
| Apr 22, 2026 | 7.38 | 7.55 | 7.37 | 7.50 | 7.50 | 1.08% | 9,496,555 |
| Apr 21, 2026 | 7.36 | 7.53 | 7.31 | 7.42 | 7.42 | 0.54% | 7,228,257 |
| Apr 20, 2026 | 7.65 | 7.65 | 7.30 | 7.38 | 7.38 | -3.40% | 14,590,700 |
| Apr 17, 2026 | 7.68 | 7.78 | 7.57 | 7.64 | 7.64 | -0.13% | 14,308,490 |
| Apr 16, 2026 | 7.49 | 7.74 | 7.31 | 7.65 | 7.65 | 3.66% | 25,696,720 |
| Apr 15, 2026 | 7.45 | 7.49 | 7.33 | 7.38 | 7.38 | 4.09% | 15,574,790 |
| Apr 13, 2026 | 7.00 | 7.18 | 6.67 | 7.09 | 7.09 | -3.01% | 27,308,140 |
| Apr 10, 2026 | 7.70 | 7.77 | 7.22 | 7.31 | 7.31 | -3.18% | 33,317,610 |
| Apr 9, 2026 | 7.25 | 7.69 | 7.08 | 7.55 | 7.55 | 7.55% | 98,001,320 |
| Apr 8, 2026 | 6.64 | 7.02 | 6.39 | 7.02 | 7.02 | 20.00% | 67,840,020 |
| Apr 7, 2026 | 5.80 | 5.96 | 5.66 | 5.85 | 5.85 | 0.52% | 17,182,650 |
| Apr 6, 2026 | 5.78 | 5.86 | 5.39 | 5.82 | 5.82 | 3.93% | 27,089,010 |
| Apr 2, 2026 | 5.25 | 5.68 | 5.12 | 5.60 | 5.60 | 4.87% | 41,932,000 |
| Apr 1, 2026 | 5.20 | 5.34 | 5.08 | 5.34 | 5.34 | 9.88% | 9,098,410 |
| Mar 30, 2026 | 5.15 | 5.27 | 4.82 | 4.86 | 4.86 | -6.00% | 40,517,310 |
| Mar 27, 2026 | 5.99 | 6.05 | 5.10 | 5.17 | 5.17 | -8.01% | 73,824,160 |
| Mar 25, 2026 | 5.31 | 5.62 | 5.26 | 5.62 | 5.62 | 9.98% | 28,219,300 |
| Mar 24, 2026 | 4.95 | 5.11 | 4.72 | 5.11 | 5.11 | 9.89% | 40,901,890 |
| Mar 23, 2026 | 5.15 | 5.15 | 4.65 | 4.65 | 4.65 | -9.88% | 32,260,590 |
| Mar 20, 2026 | 5.01 | 5.25 | 4.99 | 5.16 | 5.16 | 4.67% | 27,092,320 |
| Mar 19, 2026 | 5.05 | 5.14 | 4.90 | 4.93 | 4.93 | -5.19% | 25,653,720 |
| Mar 18, 2026 | 4.86 | 5.33 | 4.85 | 5.20 | 5.20 | 7.22% | 51,277,610 |
| Mar 17, 2026 | 5.01 | 5.10 | 4.78 | 4.85 | 4.85 | -3.19% | 38,018,890 |
| Mar 16, 2026 | 5.35 | 5.35 | 4.83 | 5.01 | 5.01 | -5.83% | 71,953,170 |
| Mar 13, 2026 | 6.32 | 6.39 | 5.25 | 5.32 | 5.32 | -14.61% | 103,596,800 |
| Mar 12, 2026 | 6.53 | 6.65 | 6.16 | 6.23 | 6.23 | -4.45% | 56,258,050 |
| Mar 11, 2026 | 6.39 | 6.84 | 6.39 | 6.52 | 6.52 | 2.19% | 39,733,110 |
| Mar 10, 2026 | 6.48 | 6.67 | 6.29 | 6.38 | 6.38 | 0.16% | 42,381,996 |
| Mar 9, 2026 | 6.50 | 6.59 | 6.20 | 6.37 | 6.37 | -4.35% | 25,001,630 |