If you invested ₹1000 in SEPC Limited (SEPC.NS) 10 years ago, it would be worth ₹281.34 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,368.79, while ₹1000 invested 1 year ago would be worth ₹487.78. This corresponds to total returns of -71.87%, 36.88%, -51.22%, respectively, with annualized returns of -11.9%, 6.48%, -51.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 5.97 | 5.77 | 5.77 | 5.97 | 5.75 | 8.81M |
| August 13, 2026 | 6.14 | 5.87 | 5.87 | 6.14 | 5.83 | 10.61M |
| August 12, 2026 | 5.1 | 6.03 | 6.03 | 6.14 | 5.1 | 31.29M |
| August 11, 2026 | 6.23 | 6.09 | 6.09 | 6.25 | 6.05 | 9.27M |
| August 10, 2026 | 6.21 | 6.25 | 6.25 | 6.32 | 6.15 | 10.11M |
| August 07, 2026 | 6.48 | 6.18 | 6.18 | 6.48 | 6.14 | 13.18M |
| August 06, 2026 | 6.55 | 6.54 | 6.54 | 6.72 | 6.47 | 37.03M |
| August 05, 2026 | 5.97 | 6.32 | 6.32 | 6.47 | 5.96 | 51.92M |
| August 04, 2026 | 6.01 | 5.95 | 5.95 | 6.07 | 5.93 | 6.54M |
| August 03, 2026 | 6 | 6.02 | 6.02 | 6.04 | 5.96 | 6.05M |
| July 31, 2026 | 5.9 | 5.92 | 5.92 | 5.95 | 5.79 | 10.09M |
| July 30, 2026 | 6.03 | 5.85 | 5.85 | 6.03 | 5.75 | 12.86M |
| July 29, 2026 | 5.92 | 6.02 | 6.02 | 6.1 | 5.9 | 11.32M |
| July 28, 2026 | 6.05 | 5.87 | 5.87 | 6.05 | 5.78 | 11.85M |
| July 27, 2026 | 6.08 | 6.06 | 6.06 | 6.16 | 6.02 | 7.12M |
| July 24, 2026 | 5.93 | 6.01 | 6.01 | 6.05 | 5.83 | 11.77M |
| July 23, 2026 | 5.99 | 5.94 | 5.94 | 6.07 | 5.91 | 8.98M |
| July 22, 2026 | 6.12 | 6.01 | 6.01 | 6.14 | 5.99 | 7.73M |
| July 21, 2026 | 6.11 | 6.12 | 6.12 | 6.15 | 6.06 | 6.13M |
| July 20, 2026 | 6.2 | 6.12 | 6.12 | 6.2 | 6 | 10.04M |
| July 17, 2026 | 6.15 | 6.12 | 6.12 | 6.21 | 5.97 | 14.81M |
| July 16, 2026 | 6.24 | 6.14 | 6.14 | 6.26 | 6.1 | 14.79M |
| July 15, 2026 | 6.35 | 6.21 | 6.21 | 6.41 | 6.16 | 16.75M |
| July 14, 2026 | 6.5 | 6.33 | 6.33 | 6.51 | 6.31 | 15.74M |
| July 13, 2026 | 6.5 | 6.49 | 6.49 | 6.63 | 6.42 | 16.81M |
| 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 |