SEPC Limited (NSE:SEPC)
India · Delayed Price · Currency is INR 5.60
+0.26 (4.87%)
Apr 2, 2026, 3:30 PM IST
NSE:SEPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 6.96 | 7.08 | 6.61 | 6.66 | 6.66 | -3.76% | 23,832,490 |
| Mar 5, 2026 | 7.28 | 7.28 | 6.86 | 6.92 | 6.92 | -2.40% | 33,541,350 |
| Mar 4, 2026 | 6.99 | 7.15 | 6.92 | 7.09 | 7.09 | -1.12% | 14,768,360 |
| Mar 2, 2026 | 6.99 | 7.30 | 6.90 | 7.17 | 7.17 | -4.02% | 25,513,390 |
| Feb 27, 2026 | 7.67 | 7.75 | 7.38 | 7.47 | 7.47 | -2.73% | 28,089,850 |
| Feb 26, 2026 | 7.84 | 8.19 | 7.63 | 7.68 | 7.68 | -1.16% | 29,786,030 |
| Feb 25, 2026 | 8.15 | 8.24 | 7.73 | 7.77 | 7.77 | -2.14% | 41,834,650 |
| Feb 24, 2026 | 8.34 | 8.64 | 7.80 | 7.94 | 7.94 | -4.80% | 36,675,960 |
| Feb 23, 2026 | 8.11 | 8.44 | 8.07 | 8.34 | 8.34 | 3.47% | 28,246,670 |
| Feb 20, 2026 | 8.29 | 8.43 | 7.97 | 8.06 | 8.06 | -2.30% | 22,345,670 |
| Feb 19, 2026 | 8.59 | 8.75 | 8.20 | 8.25 | 8.25 | -2.71% | 19,722,550 |
| 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 |