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 ₹169.28 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹795.92, while ₹1000 invested 1 year ago would be worth ₹461.33. This corresponds to total returns of -83.07%, -20.41%, -53.87%, respectively, with annualized returns of -16.28%, -4.46%, -53.87%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.38 | 5.4 | 5.4 | 5.49 | 5.23 | 9.81M |
| November 09, 2026 | 5.13 | 5.2 | 5.2 | 5.27 | 5.08 | 8.4M |
| November 08, 2026 | 5.11 | 5.14 | 5.14 | 5.18 | 5.09 | 1.66M |
| November 06, 2026 | 5.1 | 5.08 | 5.08 | 5.11 | 4.98 | 4.27M |
| November 05, 2026 | 5.01 | 5.1 | 5.1 | 5.24 | 5.01 | 8.44M |
| November 04, 2026 | 4.85 | 4.94 | 4.94 | 4.97 | 4.74 | 5.34M |
| November 03, 2026 | 4.87 | 4.78 | 4.78 | 4.92 | 4.72 | 5.04M |
| November 02, 2026 | 4.82 | 4.84 | 4.84 | 4.87 | 4.82 | 3.92M |
| October 30, 2026 | 4.95 | 4.8 | 4.8 | 4.95 | 4.8 | 6.78M |
| October 29, 2026 | 4.86 | 4.95 | 4.95 | 5.04 | 4.82 | 7.18M |
| October 28, 2026 | 4.9 | 4.83 | 4.83 | 4.92 | 4.8 | 3.89M |
| October 27, 2026 | 4.73 | 4.88 | 4.88 | 4.96 | 4.73 | 5.13M |
| October 26, 2026 | 4.76 | 4.79 | 4.79 | 4.89 | 4.71 | 6.76M |
| October 23, 2026 | 4.99 | 4.87 | 4.87 | 5.02 | 4.69 | 9.44M |
| October 22, 2026 | 4.97 | 4.98 | 4.98 | 5.08 | 4.92 | 5.85M |
| October 21, 2026 | 5.16 | 4.97 | 4.97 | 5.18 | 4.93 | 7.59M |
| October 19, 2026 | 5.3 | 5.15 | 5.15 | 5.32 | 5.12 | 5.45M |
| October 16, 2026 | 5.42 | 5.28 | 5.28 | 5.43 | 5.24 | 7M |
| October 15, 2026 | 5.6 | 5.41 | 5.41 | 5.62 | 5.36 | 10.24M |
| October 14, 2026 | 5.54 | 5.61 | 5.61 | 5.77 | 5.45 | 14.12M |
| October 13, 2026 | 5.71 | 5.53 | 5.53 | 5.79 | 5.43 | 12.94M |
| October 12, 2026 | 5.55 | 5.71 | 5.71 | 5.81 | 5.41 | 66.8M |
| October 09, 2026 | 4.96 | 5.28 | 5.28 | 5.47 | 4.86 | 77.23M |
| October 08, 2026 | 5.03 | 4.93 | 4.93 | 5.03 | 4.9 | 6.5M |
| October 07, 2026 | 5.06 | 5.03 | 5.03 | 5.08 | 5 | 3.57M |
| October 06, 2026 | 5.15 | 5.05 | 5.05 | 5.15 | 5.03 | 4.91M |
| October 05, 2026 | 5.2 | 5.11 | 5.11 | 5.23 | 5.07 | 5.18M |
| October 01, 2026 | 5.17 | 5.08 | 5.08 | 5.17 | 4.95 | 12.04M |
| September 30, 2026 | 5.15 | 5.02 | 5.02 | 5.19 | 5.01 | 5.23M |
| September 29, 2026 | 5 | 5.1 | 5.1 | 5.15 | 4.92 | 10.96M |
| September 28, 2026 | 5.12 | 4.96 | 4.96 | 5.14 | 4.92 | 8.91M |
| September 25, 2026 | 5.1 | 5.12 | 5.12 | 5.17 | 5.04 | 6.04M |
| September 24, 2026 | 5.06 | 5.12 | 5.12 | 5.18 | 5.06 | 5.34M |
| September 23, 2026 | 5.18 | 5.22 | 5.22 | 5.35 | 5.15 | 12.31M |
| September 22, 2026 | 5.09 | 5.16 | 5.16 | 5.2 | 5.09 | 6.31M |
| September 21, 2026 | 5.23 | 5.09 | 5.09 | 5.25 | 5.05 | 8.17M |
| September 18, 2026 | 5.26 | 5.23 | 5.23 | 5.29 | 5.08 | 12.31M |
| September 17, 2026 | 5.08 | 5.22 | 5.22 | 5.25 | 5.08 | 5.71M |
| September 16, 2026 | 5.1 | 5.11 | 5.11 | 5.19 | 5 | 6.62M |
| September 15, 2026 | 5.3 | 5.12 | 5.12 | 5.32 | 5.08 | 8.7M |
| September 11, 2026 | 5.28 | 5.27 | 5.27 | 5.3 | 5.17 | 7.96M |
| September 10, 2026 | 5.36 | 5.29 | 5.29 | 5.4 | 5.25 | 6.53M |
| September 09, 2026 | 5.34 | 5.36 | 5.36 | 5.44 | 5.31 | 6.61M |
| September 08, 2026 | 5.37 | 5.34 | 5.34 | 5.4 | 5.32 | 5.74M |
| September 07, 2026 | 5.36 | 5.41 | 5.41 | 5.45 | 5.33 | 5.27M |
| September 04, 2026 | 5.39 | 5.38 | 5.38 | 5.44 | 5.35 | 7.34M |
| September 03, 2026 | 5.5 | 5.37 | 5.37 | 5.51 | 5.36 | 7.96M |
| September 02, 2026 | 5.37 | 5.43 | 5.43 | 5.55 | 5.26 | 9.02M |
| September 01, 2026 | 5.44 | 5.37 | 5.37 | 5.49 | 5.33 | 9.65M |
| August 31, 2026 | 5.51 | 5.44 | 5.44 | 5.56 | 5.36 | 15.94M |
| August 28, 2026 | 5.71 | 5.56 | 5.56 | 5.83 | 5.5 | 59.79M |
| August 27, 2026 | 5.85 | 5.71 | 5.71 | 5.94 | 5.65 | 50.24M |
| August 26, 2026 | 5.79 | 5.78 | 5.78 | 6.26 | 5.75 | 71.53M |
| August 25, 2026 | 5.87 | 5.77 | 5.77 | 5.87 | 5.73 | 9.58M |
| August 24, 2026 | 5.76 | 5.82 | 5.82 | 5.9 | 5.68 | 13.22M |
| August 21, 2026 | 5.96 | 5.79 | 5.79 | 6.15 | 5.74 | 25.69M |
| August 20, 2026 | 5.75 | 5.97 | 5.97 | 6.09 | 5.73 | 17.43M |
| August 19, 2026 | 5.82 | 5.71 | 5.71 | 5.83 | 5.7 | 4.47M |
| August 18, 2026 | 5.85 | 5.77 | 5.77 | 5.89 | 5.75 | 6.8M |
| August 17, 2026 | 5.79 | 5.85 | 5.85 | 5.92 | 5.69 | 11.71M |
AD
