SEPC Limited (NSE:SEPCPP)
India · Delayed Price · Currency is INR 5.21
-0.18 (-3.34%)
At close: Sep 29, 2025
SEPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.40 | 5.42 | 5.01 | 5.21 | 5.21 | -3.34% | 3,249,182 |
| Sep 26, 2025 | 5.90 | 5.90 | 5.13 | 5.39 | 5.39 | -7.71% | 1,508,146 |
| Sep 25, 2025 | 5.94 | 6.00 | 5.69 | 5.84 | 5.84 | -2.01% | 2,317,002 |
| Sep 24, 2025 | 6.00 | 6.21 | 5.90 | 5.96 | 5.96 | -2.77% | 2,452,439 |
| Sep 23, 2025 | 6.25 | 6.25 | 6.05 | 6.13 | 6.13 | 2.00% | 2,379,602 |
| Sep 22, 2025 | 6.01 | 6.40 | 5.96 | 6.01 | 6.01 | 2.04% | 5,366,460 |
| Sep 19, 2025 | 5.80 | 5.97 | 5.77 | 5.89 | 5.89 | 1.90% | 2,432,045 |
| Sep 18, 2025 | 5.40 | 5.95 | 5.25 | 5.78 | 5.78 | 11.37% | 8,588,600 |
| Sep 17, 2025 | 5.18 | 5.22 | 5.10 | 5.19 | 5.19 | 0.58% | 336,332 |
| Sep 16, 2025 | 5.25 | 5.27 | 5.10 | 5.16 | 5.16 | -0.96% | 343,388 |
| Sep 15, 2025 | 5.04 | 5.34 | 5.04 | 5.21 | 5.21 | 3.58% | 1,306,831 |
| Sep 12, 2025 | 5.10 | 5.10 | 4.99 | 5.03 | 5.03 | -0.98% | 779,155 |
| Sep 11, 2025 | 5.06 | 5.16 | 5.01 | 5.08 | 5.08 | 0.59% | 444,313 |
| Sep 10, 2025 | 5.09 | 5.26 | 5.02 | 5.05 | 5.05 | -0.79% | 1,287,101 |
| Sep 9, 2025 | 5.09 | 5.27 | 5.08 | 5.09 | 5.09 | -1.17% | 510,754 |
| Sep 8, 2025 | 5.15 | 5.26 | 5.08 | 5.15 | 5.15 | 0.59% | 817,166 |
| Sep 5, 2025 | 5.23 | 5.25 | 5.06 | 5.12 | 5.12 | -2.48% | 330,367 |
| Sep 4, 2025 | 5.55 | 5.55 | 5.24 | 5.25 | 5.25 | -1.13% | 386,081 |
| Sep 3, 2025 | 5.11 | 5.43 | 5.11 | 5.31 | 5.31 | 1.14% | 914,607 |
| Sep 2, 2025 | 5.02 | 5.37 | 5.02 | 5.25 | 5.25 | 4.58% | 1,016,054 |
| Sep 1, 2025 | 5.06 | 5.07 | 5.00 | 5.02 | 5.02 | -0.79% | 604,965 |
| Aug 29, 2025 | 5.10 | 5.15 | 4.97 | 5.06 | 5.06 | - | 288,928 |
| Aug 28, 2025 | 5.05 | 5.16 | 4.99 | 5.06 | 5.06 | 0.20% | 426,499 |
| Aug 26, 2025 | 5.26 | 5.44 | 5.01 | 5.05 | 5.05 | -4.90% | 644,132 |
| Aug 25, 2025 | 5.40 | 5.40 | 5.26 | 5.31 | 5.31 | -1.85% | 264,129 |
| Aug 22, 2025 | 5.54 | 5.54 | 5.32 | 5.41 | 5.41 | -2.35% | 304,934 |
| Aug 21, 2025 | 5.74 | 5.87 | 5.50 | 5.54 | 5.54 | -2.81% | 811,377 |
| Aug 20, 2025 | 5.50 | 5.78 | 5.43 | 5.70 | 5.70 | 4.59% | 1,358,960 |
| Aug 19, 2025 | 5.15 | 5.48 | 5.14 | 5.45 | 5.45 | 5.83% | 1,299,621 |
| Aug 18, 2025 | 5.21 | 5.36 | 5.13 | 5.15 | 5.15 | 4.67% | 1,513,783 |
| Aug 14, 2025 | 5.06 | 5.06 | 4.90 | 4.92 | 4.92 | -1.01% | 316,067 |
| Aug 13, 2025 | 4.97 | 5.07 | 4.93 | 4.97 | 4.97 | 0.20% | 561,447 |
| Aug 12, 2025 | 4.99 | 5.03 | 4.95 | 4.96 | 4.96 | -0.20% | 511,026 |
| Aug 11, 2025 | 5.06 | 5.21 | 4.95 | 4.97 | 4.97 | -1.78% | 974,442 |
| Aug 8, 2025 | 5.05 | 5.20 | 5.04 | 5.06 | 5.06 | 0.40% | 268,337 |
| Aug 7, 2025 | 5.16 | 5.21 | 4.97 | 5.04 | 5.04 | -2.33% | 1,702,075 |
| Aug 6, 2025 | 5.29 | 5.29 | 5.13 | 5.16 | 5.16 | -2.46% | 680,522 |
| Aug 5, 2025 | 5.21 | 5.44 | 5.21 | 5.29 | 5.29 | - | 879,933 |
| Aug 4, 2025 | 5.51 | 5.52 | 5.18 | 5.29 | 5.29 | -1.31% | 1,306,553 |
| Aug 1, 2025 | 5.47 | 5.59 | 5.30 | 5.36 | 5.36 | -2.01% | 652,642 |
| Jul 31, 2025 | 5.36 | 5.58 | 5.35 | 5.47 | 5.47 | 2.24% | 1,305,176 |
| Jul 30, 2025 | 5.45 | 5.53 | 5.31 | 5.35 | 5.35 | -1.65% | 517,719 |
| Jul 29, 2025 | 5.38 | 5.49 | 5.36 | 5.44 | 5.44 | 0.74% | 941,640 |
| Jul 28, 2025 | 5.46 | 5.70 | 5.35 | 5.40 | 5.40 | -1.10% | 2,920,339 |
| Jul 25, 2025 | 5.81 | 5.83 | 5.39 | 5.46 | 5.46 | -5.54% | 2,454,287 |
| Jul 24, 2025 | 6.00 | 6.00 | 5.71 | 5.78 | 5.78 | -3.67% | 2,692,372 |
| Jul 23, 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 0.33% | 2,279,537 |
| Jul 22, 2025 | 5.99 | 6.20 | 5.90 | 5.98 | 5.98 | 0.34% | 3,163,213 |
| Jul 21, 2025 | 6.69 | 6.69 | 5.85 | 5.96 | 5.96 | -10.91% | 10,824,530 |
| Jul 18, 2025 | 6.85 | 6.85 | 6.60 | 6.69 | 6.69 | -1.76% | 2,515,005 |