SEPC Limited (SEPC.NS) NSE
Currency In INR
AD
- 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 ₹266.88 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,234.85, while ₹1000 invested 1 year ago would be worth ₹473.15. This corresponds to total returns of -73.31%, 23.48%, -52.69%, respectively, with annualized returns of -12.37%, 4.31%, -52.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SEPC.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6.51 | 6.56 | 6.56 | 6.62 | 6.5 | 12.35M |
| July 09, 2026 | 6.51 | 6.45 | 6.45 | 6.54 | 6.38 | 15.51M |
| July 08, 2026 | 6.68 | 6.48 | 6.48 | 6.72 | 6.43 | 24.51M |
| July 07, 2026 | 6.61 | 6.68 | 6.68 | 6.93 | 6.54 | 31.44M |
| July 06, 2026 | 6.71 | 6.61 | 6.61 | 6.77 | 6.55 | 10.9M |
| July 03, 2026 | 6.7 | 6.69 | 6.69 | 6.77 | 6.65 | 12.29M |
| July 02, 2026 | 6.56 | 6.64 | 6.64 | 6.72 | 6.56 | 12.94M |
| July 01, 2026 | 6.41 | 6.54 | 6.54 | 6.64 | 6.41 | 13.07M |
| June 30, 2026 | 6.46 | 6.45 | 6.45 | 6.62 | 6.31 | 43.54M |
| June 29, 2026 | 6.59 | 6.43 | 6.43 | 6.66 | 6.21 | 59.45M |
| June 25, 2026 | 6.85 | 6.59 | 6.59 | 6.9 | 6.48 | 70.37M |
| June 24, 2026 | 7 | 6.81 | 6.81 | 7.01 | 6.7 | 67.65M |
| June 23, 2026 | 7.31 | 6.94 | 6.94 | 7.44 | 6.82 | 77.66M |
| June 22, 2026 | 7.5 | 7.29 | 7.29 | 7.64 | 7.25 | 63.07M |
| June 19, 2026 | 7.19 | 7.47 | 7.47 | 7.55 | 7.06 | 36.53M |
| June 18, 2026 | 7.33 | 7.19 | 7.19 | 7.41 | 7.16 | 29.46M |
| June 17, 2026 | 7.15 | 7.27 | 7.27 | 7.49 | 6.95 | 71.22M |
| June 16, 2026 | 7.54 | 7.11 | 7.11 | 7.54 | 6.87 | 74.34M |
| June 15, 2026 | 7.64 | 7.34 | 7.34 | 7.84 | 7.31 | 45.32M |
| June 12, 2026 | 6.3 | 6.91 | 6.91 | 7 | 6.3 | 36.83M |
| June 11, 2026 | 6.36 | 6.18 | 6.18 | 6.43 | 6.12 | 30.01M |
| June 10, 2026 | 6.65 | 6.43 | 6.43 | 6.73 | 6.35 | 32.8M |
| June 09, 2026 | 6.67 | 6.65 | 6.65 | 6.84 | 6.61 | 29.14M |
| June 08, 2026 | 6.65 | 6.62 | 6.62 | 6.9 | 6.55 | 42.43M |
| June 05, 2026 | 6.97 | 6.74 | 6.74 | 7.14 | 6.68 | 59.39M |
| June 04, 2026 | 6.98 | 6.94 | 6.94 | 7.28 | 6.8 | 68.06M |
| June 03, 2026 | 7.05 | 7 | 7 | 7.14 | 6.7 | 51.01M |
| 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 |
AD
