NSE:SEPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	6.11	6.15	6.06	6.12	6.12	-	6,131,402
Jul 20, 2026	6.20	6.20	6.00	6.12	6.12	-	10,044,703
Jul 17, 2026	6.15	6.21	5.97	6.12	6.12	-0.33%	14,812,780
Jul 16, 2026	6.24	6.26	6.10	6.14	6.14	-1.13%	14,786,860
Jul 15, 2026	6.35	6.41	6.16	6.21	6.21	-1.90%	16,754,728
Jul 14, 2026	6.50	6.51	6.31	6.33	6.33	-2.47%	15,735,060
Jul 13, 2026	6.50	6.63	6.42	6.49	6.49	-1.07%	16,814,264
Jul 10, 2026	6.51	6.62	6.50	6.56	6.56	1.71%	12,354,668
Jul 9, 2026	6.51	6.54	6.38	6.45	6.45	-0.46%	15,492,578
Jul 8, 2026	6.68	6.72	6.43	6.48	6.48	-2.99%	24,514,513
Jul 7, 2026	6.61	6.93	6.54	6.68	6.68	1.06%	31,438,782
Jul 6, 2026	6.71	6.77	6.55	6.61	6.61	-1.20%	10,903,742
Jul 3, 2026	6.70	6.77	6.65	6.69	6.69	0.75%	12,294,958
Jul 2, 2026	6.56	6.72	6.56	6.64	6.64	1.53%	12,940,296
Jul 1, 2026	6.41	6.64	6.41	6.54	6.54	1.40%	13,057,363
Jun 30, 2026	6.46	6.62	6.31	6.45	6.45	0.31%	43,539,319
Jun 29, 2026	6.59	6.66	6.21	6.43	6.43	-2.43%	59,449,292
Jun 25, 2026	6.85	6.90	6.48	6.59	6.59	-3.23%	70,372,299
Jun 24, 2026	7.00	7.01	6.70	6.81	6.81	-1.87%	67,651,520
Jun 23, 2026	7.31	7.44	6.82	6.94	6.94	-4.80%	77,657,300
Jun 22, 2026	7.50	7.64	7.25	7.29	7.29	-2.41%	63,066,506
Jun 19, 2026	7.19	7.55	7.06	7.47	7.47	3.89%	36,529,790
Jun 18, 2026	7.33	7.41	7.16	7.19	7.19	-1.10%	29,459,760
Jun 17, 2026	7.15	7.49	6.95	7.27	7.27	2.25%	71,223,750
Jun 16, 2026	7.54	7.54	6.87	7.11	7.11	-3.13%	74,340,780
Jun 15, 2026	7.64	7.84	7.31	7.34	7.34	6.22%	45,321,540
Jun 12, 2026	6.30	7.00	6.30	6.91	6.91	11.81%	36,829,940
Jun 11, 2026	6.36	6.43	6.12	6.18	6.18	-3.89%	30,009,190
Jun 10, 2026	6.65	6.73	6.35	6.43	6.43	-3.31%	32,803,210
Jun 9, 2026	6.67	6.84	6.61	6.65	6.65	0.45%	29,136,735
Jun 8, 2026	6.65	6.90	6.55	6.62	6.62	-1.78%	42,434,217
Jun 5, 2026	6.97	7.14	6.68	6.74	6.74	-2.88%	59,393,930
Jun 4, 2026	6.98	7.28	6.80	6.94	6.94	-0.86%	68,055,160
Jun 3, 2026	7.05	7.14	6.70	7.00	7.00	-	51,011,770
Jun 2, 2026	7.25	7.29	6.87	7.00	7.00	-3.31%	39,549,490
Jun 1, 2026	7.90	8.08	7.14	7.24	7.24	-6.94%	40,527,830
May 29, 2026	8.12	8.58	7.70	7.78	7.78	-3.71%	56,981,520
May 27, 2026	7.70	8.48	7.60	8.08	8.08	4.66%	50,244,710
May 26, 2026	7.86	7.99	7.66	7.72	7.72	-1.78%	13,996,930
May 25, 2026	7.99	8.19	7.68	7.86	7.86	0.64%	29,511,370
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