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 ₹242.08 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,056.11, while ₹1000 invested 1 year ago would be worth ₹445.1. This corresponds to total returns of -75.79%, 5.61%, -55.49%, respectively, with annualized returns of -13.22%, 1.1%, -55.49%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
