SEPC Limited (BOM:532945)
India
· Delayed Price · Currency is INR 8.40
+0.06 (0.72%)
At close: Apr 29, 2026
SEPC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.63 | 9.21 | 7.63 | 8.34 | 8.34 | 8.59% | 8,365,912 |
| Apr 27, 2026 | 7.76 | 7.76 | 7.55 | 7.68 | 7.68 | 0.92% | 615,494 |
| Apr 24, 2026 | 7.75 | 7.98 | 7.55 | 7.61 | 7.61 | -1.68% | 767,254 |
| Apr 23, 2026 | 7.54 | 8.19 | 7.43 | 7.74 | 7.74 | 3.34% | 1,906,395 |
| Apr 22, 2026 | 7.46 | 7.55 | 7.37 | 7.49 | 7.49 | 1.08% | 869,776 |
| Apr 21, 2026 | 7.40 | 7.53 | 7.28 | 7.41 | 7.41 | - | 898,536 |
| Apr 20, 2026 | 7.63 | 7.64 | 7.33 | 7.41 | 7.41 | -3.14% | 1,195,331 |
| Apr 17, 2026 | 7.69 | 7.78 | 7.59 | 7.65 | 7.65 | -0.13% | 1,280,955 |
| Apr 16, 2026 | 7.50 | 7.75 | 7.27 | 7.66 | 7.66 | 3.79% | 1,928,175 |
| Apr 15, 2026 | 7.37 | 7.59 | 7.30 | 7.38 | 7.38 | 3.80% | 1,613,476 |
| Apr 13, 2026 | 6.96 | 7.19 | 6.64 | 7.11 | 7.11 | -2.74% | 2,333,604 |
| Apr 10, 2026 | 7.72 | 7.75 | 7.25 | 7.31 | 7.31 | -2.92% | 1,529,424 |
| Apr 9, 2026 | 7.30 | 7.70 | 7.08 | 7.53 | 7.53 | 7.57% | 3,924,494 |
| Apr 8, 2026 | 6.72 | 7.00 | 6.32 | 7.00 | 7.00 | 19.86% | 3,304,657 |
| Apr 7, 2026 | 5.82 | 5.95 | 5.68 | 5.84 | 5.84 | 0.52% | 1,721,376 |
| Apr 6, 2026 | 5.71 | 5.87 | 5.39 | 5.81 | 5.81 | 3.57% | 3,063,517 |
| Apr 2, 2026 | 5.24 | 5.68 | 5.05 | 5.61 | 5.61 | 5.06% | 2,908,617 |
| Apr 1, 2026 | 5.26 | 5.34 | 5.00 | 5.34 | 5.34 | 9.88% | 862,199 |
| Mar 30, 2026 | 5.16 | 5.28 | 4.82 | 4.86 | 4.86 | -5.81% | 3,459,686 |
| Mar 27, 2026 | 6.00 | 6.04 | 5.10 | 5.16 | 5.16 | -8.19% | 6,052,466 |
| Mar 25, 2026 | 5.38 | 5.62 | 5.23 | 5.62 | 5.62 | 9.98% | 1,695,987 |
| Mar 24, 2026 | 4.98 | 5.11 | 4.72 | 5.11 | 5.11 | 9.89% | 2,455,863 |
| Mar 23, 2026 | 5.17 | 5.17 | 4.63 | 4.65 | 4.65 | -9.53% | 3,503,094 |
| Mar 20, 2026 | 5.04 | 5.23 | 5.01 | 5.14 | 5.14 | 4.26% | 1,243,019 |
| Mar 19, 2026 | 5.05 | 5.13 | 4.90 | 4.93 | 4.93 | -5.19% | 1,589,228 |
| Mar 18, 2026 | 4.88 | 5.34 | 4.85 | 5.20 | 5.20 | 7.00% | 4,690,023 |
| Mar 17, 2026 | 5.00 | 5.12 | 4.78 | 4.86 | 4.86 | -2.99% | 2,564,803 |
| Mar 16, 2026 | 5.36 | 5.36 | 4.85 | 5.01 | 5.01 | -5.47% | 3,660,976 |
| Mar 13, 2026 | 6.28 | 6.33 | 5.26 | 5.30 | 5.30 | -14.65% | 16,525,610 |
| Mar 12, 2026 | 6.51 | 6.64 | 6.17 | 6.21 | 6.21 | -4.90% | 11,122,650 |
| Mar 11, 2026 | 6.40 | 6.93 | 6.40 | 6.53 | 6.53 | 2.03% | 2,406,492 |
| Mar 10, 2026 | 6.47 | 6.65 | 6.29 | 6.40 | 6.40 | 0.63% | 2,726,818 |
| Mar 9, 2026 | 6.50 | 6.58 | 6.21 | 6.36 | 6.36 | -4.65% | 2,042,096 |
| Mar 6, 2026 | 6.98 | 7.08 | 6.63 | 6.67 | 6.67 | -3.89% | 1,777,227 |
| Mar 5, 2026 | 7.23 | 7.23 | 6.86 | 6.94 | 6.94 | -1.98% | 1,822,458 |
| Mar 4, 2026 | 6.90 | 7.14 | 6.88 | 7.08 | 7.08 | -0.98% | 1,184,785 |
| Mar 2, 2026 | 6.74 | 7.30 | 6.74 | 7.15 | 7.15 | -4.54% | 1,471,920 |
| Feb 27, 2026 | 7.70 | 7.75 | 7.40 | 7.49 | 7.49 | -2.85% | 1,182,288 |
| Feb 26, 2026 | 7.81 | 8.18 | 7.62 | 7.71 | 7.71 | -0.90% | 1,084,075 |
| Feb 25, 2026 | 8.18 | 8.23 | 7.74 | 7.78 | 7.78 | -2.14% | 1,708,790 |
| Feb 24, 2026 | 8.34 | 8.50 | 7.75 | 7.95 | 7.95 | -4.68% | 1,338,897 |
| Feb 23, 2026 | 8.13 | 8.40 | 8.08 | 8.34 | 8.34 | 3.22% | 1,085,452 |
| Feb 20, 2026 | 8.26 | 8.41 | 7.91 | 8.08 | 8.08 | -2.30% | 839,686 |
| Feb 19, 2026 | 8.59 | 8.75 | 8.18 | 8.27 | 8.27 | -2.59% | 664,793 |
| Feb 18, 2026 | 8.82 | 8.91 | 8.43 | 8.49 | 8.49 | -2.86% | 756,715 |
| Feb 17, 2026 | 9.01 | 9.23 | 8.68 | 8.74 | 8.74 | -2.89% | 1,332,447 |
| Feb 16, 2026 | 9.65 | 9.65 | 8.95 | 9.00 | 9.00 | -6.74% | 988,534 |
| Feb 13, 2026 | 10.25 | 10.25 | 9.54 | 9.65 | 9.65 | -7.03% | 767,701 |
| Feb 12, 2026 | 10.44 | 10.54 | 10.05 | 10.38 | 10.38 | -0.10% | 1,931,292 |
| Feb 11, 2026 | 10.38 | 10.53 | 9.71 | 10.39 | 10.39 | 2.36% | 1,511,658 |
| Feb 10, 2026 | 9.80 | 10.30 | 9.65 | 10.15 | 10.15 | 3.89% | 1,936,347 |
| Feb 9, 2026 | 9.56 | 9.94 | 9.29 | 9.77 | 9.77 | 8.31% | 1,899,998 |
| Feb 6, 2026 | 8.48 | 9.12 | 8.31 | 9.02 | 9.02 | 7.00% | 534,107 |
| Feb 5, 2026 | 8.50 | 8.53 | 8.33 | 8.43 | 8.43 | -0.71% | 231,639 |
| Feb 4, 2026 | 8.04 | 8.56 | 8.04 | 8.49 | 8.49 | 4.43% | 1,031,641 |
| Feb 3, 2026 | 8.15 | 8.39 | 8.00 | 8.13 | 8.13 | 2.01% | 500,891 |
| Feb 2, 2026 | 8.09 | 8.09 | 7.81 | 7.97 | 7.97 | -1.85% | 735,828 |
| Feb 1, 2026 | 8.20 | 8.38 | 8.04 | 8.12 | 8.12 | -1.34% | 322,406 |
| Jan 30, 2026 | 8.08 | 8.29 | 7.93 | 8.23 | 8.23 | 1.35% | 425,263 |
| Jan 29, 2026 | 8.22 | 8.30 | 7.98 | 8.12 | 8.12 | -2.29% | 509,643 |
| Jan 28, 2026 | 7.93 | 8.40 | 7.92 | 8.31 | 8.31 | 4.27% | 695,667 |
| Jan 27, 2026 | 7.85 | 8.06 | 7.69 | 7.97 | 7.97 | 1.27% | 853,593 |
| Jan 23, 2026 | 8.18 | 8.19 | 7.74 | 7.87 | 7.87 | -3.32% | 883,305 |
| Jan 22, 2026 | 8.16 | 8.40 | 8.11 | 8.14 | 8.14 | - | 729,729 |
| Jan 21, 2026 | 8.25 | 8.44 | 8.07 | 8.14 | 8.14 | -1.69% | 925,224 |
| Jan 20, 2026 | 8.66 | 8.70 | 8.24 | 8.28 | 8.28 | -5.15% | 1,437,607 |
| Jan 19, 2026 | 8.89 | 8.89 | 8.67 | 8.73 | 8.73 | -1.36% | 484,661 |
| Jan 16, 2026 | 9.00 | 9.07 | 8.82 | 8.85 | 8.85 | -1.23% | 523,441 |
| Jan 14, 2026 | 8.95 | 9.16 | 8.82 | 8.96 | 8.96 | -1.21% | 448,050 |
| Jan 13, 2026 | 9.18 | 9.27 | 8.95 | 9.07 | 9.07 | -1.73% | 545,429 |
| Jan 12, 2026 | 9.19 | 9.42 | 8.97 | 9.23 | 9.23 | -0.22% | 714,719 |
| Jan 9, 2026 | 9.40 | 9.50 | 9.13 | 9.25 | 9.25 | -2.43% | 403,121 |
| Jan 8, 2026 | 9.80 | 9.83 | 9.40 | 9.48 | 9.48 | -3.56% | 676,596 |
| Jan 7, 2026 | 9.71 | 9.90 | 9.70 | 9.83 | 9.83 | 0.41% | 362,746 |
| Jan 6, 2026 | 10.01 | 10.02 | 9.71 | 9.79 | 9.79 | -1.41% | 502,887 |
| Jan 5, 2026 | 10.07 | 10.18 | 9.88 | 9.93 | 9.93 | -1.29% | 505,635 |
| Jan 2, 2026 | 10.02 | 10.13 | 10.01 | 10.06 | 10.06 | 0.50% | 441,566 |
| Jan 1, 2026 | 10.15 | 10.24 | 9.95 | 10.01 | 10.01 | -1.18% | 379,176 |
| Dec 31, 2025 | 10.07 | 10.28 | 10.07 | 10.13 | 10.13 | 0.50% | 539,140 |
| Dec 30, 2025 | 10.29 | 10.29 | 9.95 | 10.08 | 10.08 | -1.37% | 516,142 |
| Dec 29, 2025 | 9.32 | 10.54 | 9.32 | 10.22 | 10.22 | 3.97% | 3,165,474 |
| Dec 26, 2025 | 9.98 | 10.03 | 9.78 | 9.83 | 9.83 | -1.99% | 380,761 |
| Dec 24, 2025 | 10.05 | 10.16 | 9.96 | 10.03 | 10.03 | -0.50% | 470,291 |
| Dec 23, 2025 | 10.20 | 10.25 | 10.01 | 10.08 | 10.08 | -0.69% | 387,911 |
| Dec 22, 2025 | 10.41 | 10.41 | 10.10 | 10.15 | 10.15 | -0.20% | 825,877 |
| Dec 19, 2025 | 9.94 | 10.30 | 9.73 | 10.17 | 10.17 | 2.31% | 865,965 |
| Dec 18, 2025 | 10.18 | 10.18 | 9.78 | 9.94 | 9.94 | -2.26% | 936,255 |
| Dec 17, 2025 | 10.75 | 10.76 | 10.05 | 10.17 | 10.17 | -4.69% | 2,228,398 |
| Dec 16, 2025 | 10.49 | 10.98 | 10.20 | 10.67 | 10.67 | 4.71% | 6,650,718 |
| Dec 15, 2025 | 9.14 | 10.41 | 8.86 | 10.19 | 10.19 | 11.98% | 4,992,159 |
| Dec 12, 2025 | 9.04 | 9.18 | 9.00 | 9.10 | 9.10 | 0.89% | 419,065 |
| Dec 11, 2025 | 8.90 | 9.20 | 8.77 | 9.02 | 9.02 | 2.04% | 513,398 |
| Dec 10, 2025 | 9.19 | 9.21 | 8.80 | 8.84 | 8.84 | -0.56% | 811,955 |
| Dec 9, 2025 | 8.88 | 8.97 | 8.50 | 8.89 | 8.89 | -0.45% | 965,386 |
| Dec 8, 2025 | 8.79 | 9.21 | 8.79 | 8.93 | 8.93 | 1.48% | 780,592 |
| Dec 5, 2025 | 9.00 | 9.05 | 8.75 | 8.80 | 8.80 | -2.22% | 608,780 |
| Dec 4, 2025 | 9.19 | 9.19 | 8.98 | 9.00 | 9.00 | -1.53% | 413,512 |
| Dec 3, 2025 | 9.05 | 9.22 | 8.87 | 9.14 | 9.14 | 1.22% | 685,795 |
| Dec 2, 2025 | 9.15 | 9.22 | 8.96 | 9.03 | 9.03 | -2.06% | 804,516 |
| Dec 1, 2025 | 9.98 | 9.98 | 9.05 | 9.22 | 9.22 | -8.26% | 2,111,266 |