SEPC Limited (NSE:SEPC)
India · Delayed Price · Currency is INR 5.12
-0.10 (-1.92%)
Sep 24, 2026, 12:55 PM IST
NSE:SEPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.06 | 5.17 | 5.06 | 5.11 | - | -2.11% | 2,893,952 |
| 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 |
| Aug 28, 2026 | 5.71 | 5.83 | 5.50 | 5.56 | 5.56 | -2.63% | 59,773,560 |
| Aug 27, 2026 | 5.85 | 5.94 | 5.65 | 5.71 | 5.71 | -1.21% | 50,238,318 |
| Aug 26, 2026 | 5.79 | 6.26 | 5.75 | 5.78 | 5.78 | 0.17% | 71,528,587 |
| Aug 25, 2026 | 5.87 | 5.87 | 5.73 | 5.77 | 5.77 | -0.86% | 9,580,475 |
| Aug 24, 2026 | 5.76 | 5.90 | 5.68 | 5.82 | 5.82 | 0.52% | 13,218,135 |
| Aug 21, 2026 | 5.96 | 6.15 | 5.74 | 5.79 | 5.79 | -3.02% | 25,689,925 |
| Aug 20, 2026 | 5.75 | 6.09 | 5.73 | 5.97 | 5.97 | 4.55% | 17,431,090 |
| Aug 19, 2026 | 5.82 | 5.83 | 5.70 | 5.71 | 5.71 | -1.04% | 4,471,915 |
| Aug 18, 2026 | 5.85 | 5.89 | 5.75 | 5.77 | 5.77 | -1.37% | 6,799,535 |
| Aug 17, 2026 | 5.79 | 5.92 | 5.69 | 5.85 | 5.85 | 1.39% | 11,708,110 |
| Aug 14, 2026 | 5.97 | 5.97 | 5.75 | 5.77 | 5.77 | -1.70% | 8,813,725 |
| Aug 13, 2026 | 6.14 | 6.14 | 5.83 | 5.87 | 5.87 | -2.65% | 10,614,290 |
| Aug 12, 2026 | 5.10 | 6.14 | 5.10 | 6.03 | 6.03 | -0.99% | 31,291,302 |
| Aug 11, 2026 | 6.23 | 6.25 | 6.05 | 6.09 | 6.09 | -2.56% | 9,265,227 |
| Aug 10, 2026 | 6.21 | 6.32 | 6.15 | 6.25 | 6.25 | 1.13% | 10,109,655 |
| Aug 7, 2026 | 6.48 | 6.48 | 6.14 | 6.18 | 6.18 | -5.50% | 13,178,100 |
| Aug 6, 2026 | 6.55 | 6.72 | 6.47 | 6.54 | 6.54 | 3.48% | 37,031,441 |
| Aug 5, 2026 | 5.97 | 6.47 | 5.96 | 6.32 | 6.32 | 6.22% | 51,919,740 |
| Aug 4, 2026 | 6.01 | 6.07 | 5.93 | 5.95 | 5.95 | -1.16% | 6,535,462 |
| Aug 3, 2026 | 6.00 | 6.04 | 5.96 | 6.02 | 6.02 | 1.69% | 6,046,035 |
| Jul 31, 2026 | 5.90 | 5.95 | 5.79 | 5.92 | 5.92 | 1.20% | 10,090,373 |
| Jul 30, 2026 | 6.03 | 6.03 | 5.75 | 5.85 | 5.85 | -2.82% | 12,857,508 |
| Jul 29, 2026 | 5.92 | 6.10 | 5.90 | 6.02 | 6.02 | 2.56% | 11,318,321 |
| Jul 28, 2026 | 6.05 | 6.05 | 5.78 | 5.87 | 5.87 | -3.14% | 11,845,860 |
| Jul 27, 2026 | 6.08 | 6.16 | 6.02 | 6.06 | 6.06 | 0.83% | 7,117,363 |
| Jul 24, 2026 | 5.93 | 6.05 | 5.83 | 6.01 | 6.01 | 1.18% | 11,770,578 |
| Jul 23, 2026 | 5.99 | 6.07 | 5.91 | 5.94 | 5.94 | -1.16% | 8,982,227 |
| Jul 22, 2026 | 6.12 | 6.14 | 5.99 | 6.01 | 6.01 | -1.80% | 7,725,386 |
| 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% | 14,786,862 |