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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2024	32.6	32.59	32.59	33.44	31.5	37.71M
September 17, 2024	30.35	31.37	31.37	31.7	29.65	19.3M
September 16, 2024	31	30.29	30.29	31.44	29.75	25.84M
September 15, 2024	31	31.28	31.28	31.44	31	1.05M
September 13, 2024	32.09	31.28	31.28	32.6	31.18	20.78M
September 12, 2024	32	31.89	31.89	32.42	30.85	31.45M
September 11, 2024	32.44	31.4	31.4	33.45	31.2	59.83M
September 10, 2024	30.7	32.33	32.33	32.69	29.73	74.72M
September 09, 2024	29.94	30.28	30.28	31.64	29.31	57.57M
September 08, 2024	29.94	30.28	30.28	31.64	29.31	57.57M
September 06, 2024	30.55	29.6	29.6	31.4	29.19	91.63M
September 05, 2024	26.68	30.14	30.14	31.1	26.52	190.46M
September 04, 2024	25.1	26.21	26.21	26.75	25	31.66M
September 03, 2024	26.11	25.74	25.74	26.27	25.34	16.49M
September 02, 2024	26.01	25.92	25.92	27.08	25.68	36.84M
August 30, 2024	24.74	25.78	25.78	26.78	24.71	38.33M
August 29, 2024	25.39	24.46	24.46	25.78	24.18	28.3M
August 28, 2024	25.57	25.27	25.27	26.64	24.85	43.56M
August 27, 2024	26.1	25.33	25.33	26.73	24.83	53.78M
August 26, 2024	26.05	26.1	26.1	27.5	25.13	145.32M
August 23, 2024	21.75	25.49	25.49	25.94	21.35	237.32M
August 22, 2024	23.37	21.62	21.62	23.59	21.5	72.13M
August 21, 2024	19.22	22.87	22.87	22.87	19.08	114.32M
August 20, 2024	19.03	19.06	19.06	19.4	18.94	13.15M
August 19, 2024	18.6	18.96	18.96	19.24	18.5	17.59M
August 16, 2024	18.58	18.39	18.39	18.74	18.1	11.03M
August 14, 2024	18.4	17.91	17.91	18.44	17.04	16.75M
August 13, 2024	19.1	18.19	18.19	19.19	17.85	13.92M
August 12, 2024	18.44	18.94	18.94	19.35	18.05	44.44M
August 09, 2024	18.73	18.41	18.41	18.87	18.28	8.09M
August 08, 2024	18.99	18.54	18.54	19.08	18.46	10.22M
August 07, 2024	18.65	18.79	18.79	18.94	18.11	20.71M
August 06, 2024	19.3	18.21	18.21	19.6	18.1	13.14M
August 05, 2024	19.7	18.87	18.87	19.98	18.7	19.75M
August 02, 2024	20.3	20.36	20.36	20.7	20.01	14.89M
August 01, 2024	21.47	20.8	20.8	21.49	20.6	12.41M
July 31, 2024	20.8	21	21	21.39	20.79	18.27M
July 30, 2024	20.31	21.21	21.21	21.84	20.01	24.19M
July 29, 2024	22.21	20.95	20.95	22.73	20.33	22.18M
July 26, 2024	20.98	21.78	21.78	22.35	20.55	34M
July 25, 2024	19.51	20.68	20.68	21.4	19.46	37.99M
July 24, 2024	18.34	19.57	19.57	20	18.18	16.4M
July 23, 2024	18.15	18.31	18.31	18.4	17.5	8.16M
July 22, 2024	18.2	18.07	18.07	18.98	18	13.18M
July 19, 2024	17.72	18.38	18.38	18.75	17.42	16.93M
July 18, 2024	18.14	17.72	17.72	18.14	17.61	5.74M
July 16, 2024	18.2	18.1	18.1	18.34	18	5.67M
July 15, 2024	17.71	18.09	18.09	19.05	17.6	15.88M
July 12, 2024	17.77	17.58	17.58	17.92	17.49	4.44M
July 11, 2024	17.55	17.7	17.7	18.15	17.49	7.68M
July 10, 2024	18	17.43	17.43	18.16	17.2	7.9M
July 09, 2024	18.26	17.88	17.88	18.4	17.84	7.48M
July 08, 2024	18.7	18.19	18.19	18.95	18.15	8M
July 05, 2024	19.33	18.59	18.59	19.36	18.52	10.98M
July 04, 2024	19.75	19.41	19.41	19.94	19.25	6.84M
July 03, 2024	19.48	19.56	19.56	19.95	19.3	11.72M
July 02, 2024	19	19.17	19.17	20.05	18.9	14.86M
July 01, 2024	18.85	18.79	18.79	18.94	18.56	4.6M
June 28, 2024	19.27	18.84	18.84	19.28	18.8	5.12M
June 27, 2024	18.85	19.17	19.17	19.48	18.75	6.19M

SEPC Limited (SEPC.NS) NSE