SEPC Limited (SEPC.NS) NSE
6.97
-0.03(-0.43%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
SEPC.NS Historical Return
If you invested ₹1000 in SEPC Limited (SEPC.NS) 10 years ago, it would be worth ₹362.69 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,518.44, while ₹1000 invested 1 year ago would be worth ₹489.17. This corresponds to total returns of -63.73%, 51.84%, -51.08%, respectively, with annualized returns of -9.64%, 8.71%, -51.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SEPC.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.25 | 7 | 7 | 7.29 | 6.87 | 39.55M |
| June 01, 2026 | 7.9 | 7.24 | 7.24 | 8.08 | 7.14 | 40.53M |
| May 29, 2026 | 8.12 | 7.78 | 7.78 | 8.58 | 7.7 | 56.98M |
| May 27, 2026 | 7.7 | 8.08 | 8.08 | 8.48 | 7.6 | 50.24M |
| May 26, 2026 | 7.86 | 7.72 | 7.72 | 7.99 | 7.66 | 14M |
| May 25, 2026 | 7.99 | 7.86 | 7.86 | 8.19 | 7.68 | 29.51M |
| May 22, 2026 | 7.5 | 7.81 | 7.81 | 7.9 | 7.35 | 16.22M |
| May 21, 2026 | 7.41 | 7.44 | 7.44 | 7.57 | 7.37 | 5.76M |
| May 20, 2026 | 7.28 | 7.32 | 7.32 | 7.43 | 7.15 | 6.49M |
| May 19, 2026 | 7.35 | 7.32 | 7.32 | 7.43 | 7.27 | 6.98M |
| May 18, 2026 | 7.57 | 7.34 | 7.34 | 7.57 | 7.12 | 8.36M |
| May 15, 2026 | 7.69 | 7.6 | 7.6 | 7.83 | 7.45 | 15.68M |
| May 14, 2026 | 7.44 | 7.56 | 7.56 | 7.81 | 7.2 | 19.82M |
| May 13, 2026 | 7.32 | 7.43 | 7.43 | 7.58 | 7.25 | 8.19M |
| May 12, 2026 | 7.65 | 7.32 | 7.32 | 7.75 | 7.29 | 10.98M |
| May 11, 2026 | 8.05 | 7.82 | 7.82 | 8.06 | 7.75 | 8.95M |
| May 08, 2026 | 8.09 | 8.05 | 8.05 | 8.17 | 8.03 | 6.59M |
| May 07, 2026 | 8.18 | 8.15 | 8.15 | 8.3 | 8.13 | 7.63M |
| May 06, 2026 | 7.99 | 8.17 | 8.17 | 8.2 | 7.99 | 12.03M |
| May 05, 2026 | 8.09 | 7.99 | 7.99 | 8.19 | 7.96 | 9.62M |
| May 04, 2026 | 8.2 | 8.1 | 8.1 | 8.28 | 7.96 | 11.12M |
| April 30, 2026 | 8.37 | 8.11 | 8.11 | 8.37 | 7.9 | 22.38M |
| April 29, 2026 | 8.48 | 8.38 | 8.38 | 8.7 | 8.33 | 23.13M |
| April 28, 2026 | 7.66 | 8.31 | 8.31 | 9.2 | 7.66 | 98.03M |
| April 27, 2026 | 7.74 | 7.67 | 7.67 | 7.74 | 7.57 | 8.37M |
| April 24, 2026 | 7.82 | 7.61 | 7.61 | 7.96 | 7.51 | 13.91M |
| April 23, 2026 | 7.5 | 7.74 | 7.74 | 8.19 | 7.45 | 29.96M |
| April 22, 2026 | 7.38 | 7.5 | 7.5 | 7.55 | 7.37 | 9.5M |
| April 21, 2026 | 7.36 | 7.42 | 7.42 | 7.53 | 7.31 | 7.23M |
| April 20, 2026 | 7.65 | 7.38 | 7.38 | 7.65 | 7.3 | 14.59M |
| April 17, 2026 | 7.68 | 7.64 | 7.64 | 7.78 | 7.57 | 14.3M |
| April 16, 2026 | 7.49 | 7.65 | 7.65 | 7.74 | 7.31 | 25.66M |
| April 15, 2026 | 7.45 | 7.38 | 7.38 | 7.49 | 7.33 | 15.59M |
| April 13, 2026 | 7 | 7.09 | 7.09 | 7.18 | 6.67 | 27.31M |
| April 10, 2026 | 7.7 | 7.31 | 7.31 | 7.77 | 7.22 | 33.32M |
| April 09, 2026 | 7.25 | 7.55 | 7.55 | 7.69 | 7.08 | 97.98M |
| April 08, 2026 | 6.64 | 7.02 | 7.02 | 7.02 | 6.39 | 67.84M |
| April 07, 2026 | 5.8 | 5.85 | 5.85 | 5.96 | 5.66 | 17.18M |
| April 06, 2026 | 5.78 | 5.82 | 5.82 | 5.86 | 5.39 | 27.1M |
| April 02, 2026 | 5.25 | 5.63 | 5.6 | 5.68 | 5.12 | 38.84M |
| April 01, 2026 | 5.2 | 5.34 | 5.34 | 5.34 | 5.08 | 9.1M |
| March 30, 2026 | 5.15 | 4.86 | 4.86 | 5.27 | 4.82 | 40.48M |
| March 27, 2026 | 5.99 | 5.17 | 5.17 | 6.05 | 5.1 | 73.81M |
| March 25, 2026 | 5.31 | 5.62 | 5.62 | 5.62 | 5.26 | 28.22M |
| March 24, 2026 | 4.95 | 5.11 | 5.11 | 5.11 | 4.72 | 40.92M |
| March 23, 2026 | 5.15 | 4.65 | 4.65 | 5.15 | 4.65 | 32.26M |
| March 20, 2026 | -1 | -1 | 5.16 | -1 | -1 | 0 |
| March 19, 2026 | 5.05 | 4.93 | 4.93 | 5.14 | 4.9 | 25.66M |
| March 18, 2026 | 4.86 | 5.2 | 5.2 | 5.33 | 4.85 | 51.28M |
| March 17, 2026 | 5.01 | 4.85 | 4.85 | 5.1 | 4.78 | 38.02M |
| March 16, 2026 | 5.35 | 5.01 | 5.01 | 5.35 | 4.83 | 71.95M |
| March 13, 2026 | 6.32 | 5.32 | 5.32 | 6.39 | 5.25 | 103.59M |
| March 12, 2026 | 6.53 | 6.23 | 6.23 | 6.65 | 6.16 | 56.26M |
| March 11, 2026 | 6.39 | 6.52 | 6.52 | 6.84 | 6.39 | 39.71M |
| March 10, 2026 | 6.48 | 6.38 | 6.38 | 6.67 | 6.29 | 42.38M |
| March 09, 2026 | 6.5 | 6.37 | 6.37 | 6.59 | 6.2 | 25M |
| March 06, 2026 | 6.96 | 6.66 | 6.66 | 7.08 | 6.61 | 23.84M |
| March 05, 2026 | 7.28 | 6.92 | 6.92 | 7.28 | 6.86 | 33.54M |
| March 04, 2026 | -1 | -1 | 7.09 | -1 | -1 | 0 |
| March 02, 2026 | 6.99 | 7.17 | 7.17 | 7.3 | 6.9 | 25.52M |
