SEPC Limited - SEPC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.13	8.99	8.99	9.15	8.97	9.84M
December 03, 2025	9.03	9.12	9.12	9.29	9	14.95M
December 02, 2025	9.12	9.02	9.02	9.21	8.96	18.09M
December 01, 2025	9.9	9.23	9.23	9.9	9.16	21.6M
November 28, 2025	10.35	10.05	10.05	10.56	9.96	14.86M
November 27, 2025	9.87	10.22	10.22	10.3	9.87	9.59M
November 26, 2025	9.78	9.85	9.85	9.98	9.74	3.95M
November 25, 2025	9.65	9.74	9.74	9.81	9.53	4.42M
November 24, 2025	10.19	9.65	9.65	10.19	9.6	8.54M
November 21, 2025	10.22	10.15	10.15	10.25	10	12.68M
November 19, 2025	10.63	10.51	10.51	11.03	10.18	16.33M
November 18, 2025	10.9	10.44	10.44	10.95	10.36	14.74M
November 17, 2025	11.07	10.68	10.68	11.24	10.6	13M
November 14, 2025	11.23	11.3	11.3	11.4	11.1	3.4M
November 13, 2025	11	11.22	11.22	11.39	11	5.67M
November 12, 2025	11.02	10.99	10.99	11.09	10.91	2.84M
November 11, 2025	10.93	10.89	10.89	10.99	10.86	2.56M
November 10, 2025	10.97	10.93	10.93	11.08	10.91	4.19M
November 07, 2025	11.02	10.95	10.95	11.04	10.87	5.17M
November 06, 2025	11.2	11.06	11.06	11.21	11.01	5.08M
November 04, 2025	11.07	11.04	11.04	11.68	10.97	19.64M
November 03, 2025	11.25	11	11	11.27	10.96	5.12M
October 31, 2025	11.33	11.24	11.24	11.35	11.22	2.24M
October 30, 2025	11.35	11.31	11.31	11.55	11.3	2.55M
October 29, 2025	11.21	11.43	11.43	11.52	11.2	4.13M
October 28, 2025	11.39	11.21	11.21	11.44	11.2	4.16M
October 27, 2025	11.53	11.39	11.39	11.6	11.32	2.78M
October 24, 2025	11.46	11.41	11.41	11.6	11.35	2.95M
October 23, 2025	11.43	11.46	11.46	11.61	11.38	5.3M
October 21, 2025	11.47	11.37	11.37	11.54	11.33	1.4M
October 20, 2025	11.6	11.37	11.37	11.6	11.3	3.07M
October 17, 2025	11.46	11.39	11.39	11.55	11.34	3.43M
October 16, 2025	11.39	11.46	11.46	11.79	11.35	3.83M
October 15, 2025	11.44	11.32	11.32	11.5	11.28	4.43M
October 14, 2025	11.6	11.39	11.39	11.71	11.36	3.56M
October 13, 2025	11.62	11.64	11.64	11.75	11.6	2.92M
October 10, 2025	11.7	11.81	11.81	11.88	11.63	3.51M
October 09, 2025	11.73	11.72	11.72	11.84	11.6	2.91M
October 08, 2025	11.97	11.73	11.73	11.98	11.7	4.61M
October 07, 2025	11.91	11.83	11.83	11.99	11.75	3.68M
October 06, 2025	12.18	11.87	11.87	12.19	11.82	4.71M
October 03, 2025	12.05	12.16	12.16	12.24	11.94	4.49M
October 01, 2025	12	12.04	12.04	12.1	11.88	4.73M
September 30, 2025	12.06	11.96	11.96	12.09	11.87	4.59M
September 29, 2025	12.06	11.87	11.87	12.18	11.76	6.1M
September 26, 2025	12.37	12.03	12.03	12.48	11.96	7.42M
September 25, 2025	13.08	12.37	12.37	13.08	12.24	8.62M
September 24, 2025	13	12.91	12.91	13.37	12.82	12.06M
September 23, 2025	13.28	12.96	12.96	13.4	12.9	9.56M
September 22, 2025	13.14	13.12	13.12	13.73	12.76	26.06M
September 19, 2025	13.25	13.06	13.06	13.48	13.01	19.4M
September 18, 2025	12.3	13.1	13.1	13.47	12.15	76.59M
September 17, 2025	12.17	12.1	12.1	12.3	12.06	3.56M
September 16, 2025	12.13	12.11	12.11	12.29	12	4.86M
September 15, 2025	11.9	12.07	12.07	12.58	11.9	13.99M
September 12, 2025	11.97	11.84	11.84	12.07	11.81	2.63M
September 11, 2025	11.81	11.92	11.92	12.31	11.81	5.93M
September 10, 2025	11.81	11.85	11.85	12.12	11.81	2.35M
September 09, 2025	11.99	11.82	11.82	12.05	11.8	2.6M
September 08, 2025	11.87	11.95	11.95	12.1	11.73	4.71M

SEPC Limited (SEPC.NS) NSE