SEPC Limited (SEPC.NS) NSE
7.64
-0.01(-0.13%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.64
-0.01(-0.13%)
Currency In INR
If you invested ₹1000 in SEPC Limited (SEPC.NS) 10 years ago, it would be worth ₹312.73 as of April 17, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,059.3, while ₹1000 invested 1 year ago would be worth ₹500.66. This corresponds to total returns of -68.73%, 105.93%, -49.93%, respectively, with annualized returns of -10.97%, 15.55%, -49.93%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 7 | 7.09 | 7.09 | 7.18 | 6.67 | 27.31M |
| April 10, 2026 | 7.7 | 7.31 | 7.31 | 7.77 | 7.22 | 33.32M |
| April 09, 2026 | 7.25 | 7.55 | 7.55 | 7.69 | 7.08 | 97.98M |
| April 08, 2026 | 6.64 | 7.02 | 7.02 | 7.02 | 6.39 | 67.84M |
| April 07, 2026 | 5.8 | 5.85 | 5.85 | 5.96 | 5.66 | 17.18M |
| April 06, 2026 | 5.78 | 5.82 | 5.82 | 5.86 | 5.39 | 27.1M |
| April 02, 2026 | 5.25 | 5.63 | 5.6 | 5.68 | 5.12 | 38.84M |
| April 01, 2026 | 5.2 | 5.34 | 5.34 | 5.34 | 5.08 | 9.1M |
| March 30, 2026 | 5.15 | 4.86 | 4.86 | 5.27 | 4.82 | 40.48M |
| March 27, 2026 | 5.99 | 5.17 | 5.17 | 6.05 | 5.1 | 73.81M |
| March 25, 2026 | 5.31 | 5.62 | 5.62 | 5.62 | 5.26 | 28.22M |
| March 24, 2026 | 4.95 | 5.11 | 5.11 | 5.11 | 4.72 | 40.92M |
| March 23, 2026 | 5.15 | 4.65 | 4.65 | 5.15 | 4.65 | 32.26M |
| March 20, 2026 | -1 | -1 | 5.16 | -1 | -1 | 0 |
| March 19, 2026 | 5.05 | 4.93 | 4.93 | 5.14 | 4.9 | 25.66M |
| March 18, 2026 | 4.86 | 5.2 | 5.2 | 5.33 | 4.85 | 51.28M |
| March 17, 2026 | 5.01 | 4.85 | 4.85 | 5.1 | 4.78 | 38.02M |
| March 16, 2026 | 5.35 | 5.01 | 5.01 | 5.35 | 4.83 | 71.95M |
| March 13, 2026 | 6.32 | 5.32 | 5.32 | 6.39 | 5.25 | 103.59M |
| March 12, 2026 | 6.53 | 6.23 | 6.23 | 6.65 | 6.16 | 56.26M |
| March 11, 2026 | 6.39 | 6.52 | 6.52 | 6.84 | 6.39 | 39.71M |
| March 10, 2026 | 6.48 | 6.38 | 6.38 | 6.67 | 6.29 | 42.38M |
| March 09, 2026 | 6.5 | 6.37 | 6.37 | 6.59 | 6.2 | 25M |
| March 06, 2026 | 6.96 | 6.66 | 6.66 | 7.08 | 6.61 | 23.84M |
| March 05, 2026 | 7.28 | 6.92 | 6.92 | 7.28 | 6.86 | 33.54M |
| March 04, 2026 | -1 | -1 | 7.09 | -1 | -1 | 0 |
| March 02, 2026 | 6.99 | 7.17 | 7.17 | 7.3 | 6.9 | 25.52M |
| February 27, 2026 | 7.67 | 7.47 | 7.47 | 7.75 | 7.38 | 28.09M |
| February 26, 2026 | 7.84 | 7.68 | 7.68 | 8.19 | 7.63 | 29.79M |
| February 25, 2026 | 8.15 | 7.77 | 7.77 | 8.24 | 7.73 | 41.83M |
| February 24, 2026 | 8.34 | 7.94 | 7.94 | 8.64 | 7.8 | 36.68M |
| February 23, 2026 | 8.11 | 8.34 | 8.34 | 8.44 | 8.07 | 28.25M |
| February 20, 2026 | 8.29 | 8.06 | 8.06 | 8.43 | 7.97 | 22.32M |
| February 19, 2026 | 8.59 | 8.25 | 8.25 | 8.75 | 8.2 | 19.72M |
| February 18, 2026 | 8.84 | 8.48 | 8.48 | 8.93 | 8.4 | 33.36M |
| February 17, 2026 | 8.98 | 8.79 | 8.79 | 9.22 | 8.67 | 36.48M |
| February 16, 2026 | 9.63 | 8.98 | 8.98 | 9.63 | 8.95 | 31.84M |
| February 13, 2026 | 10.19 | 9.64 | 9.64 | 10.27 | 9.51 | 28.26M |
| February 12, 2026 | 10.43 | 10.39 | 10.39 | 10.54 | 10.06 | 20.15M |
| February 11, 2026 | 10.49 | 10.38 | 10.38 | 10.51 | 9.7 | 42.37M |
| February 10, 2026 | 9.7 | 10.14 | 10.14 | 10.3 | 9.64 | 50.5M |
| February 09, 2026 | 9.6 | 9.78 | 9.78 | 9.98 | 9.29 | 38.51M |
| February 06, 2026 | 8.46 | 9.02 | 9.02 | 9.13 | 8.31 | 12.92M |
| February 05, 2026 | 8.5 | 8.46 | 8.46 | 8.54 | 8.34 | 6.02M |
| February 04, 2026 | 8.08 | 8.5 | 8.5 | 8.55 | 8.04 | 11.63M |
| February 03, 2026 | 8.36 | 8.11 | 8.11 | 8.42 | 8.05 | 6.35M |
| February 02, 2026 | 8.1 | 7.96 | 7.96 | 8.1 | 7.83 | 7.3M |
| February 01, 2026 | 8.21 | 8.1 | 8.1 | 8.37 | 8.03 | 4.33M |
| January 30, 2026 | 8.06 | 8.24 | 8.24 | 8.28 | 7.95 | 8.45M |
| January 29, 2026 | 8.31 | 8.11 | 8.11 | 8.32 | 7.98 | 8.79M |
| January 28, 2026 | 7.95 | 8.3 | 8.3 | 8.38 | 7.91 | 10.89M |
| January 27, 2026 | 7.83 | 7.94 | 7.94 | 8.06 | 7.7 | 13.92M |
| January 23, 2026 | 8.15 | 7.85 | 7.85 | 8.19 | 7.74 | 9M |
| January 22, 2026 | 8.19 | 8.13 | 8.13 | 8.38 | 8.1 | 7.54M |
| January 21, 2026 | 8.28 | 8.12 | 8.12 | 8.47 | 8.06 | 14.55M |
| January 20, 2026 | 8.63 | 8.28 | 8.28 | 8.73 | 8.16 | 12.94M |
| January 19, 2026 | 8.87 | 8.73 | 8.73 | 8.92 | 8.66 | 8.78M |
| January 16, 2026 | 9 | 8.87 | 8.87 | 9.08 | 8.82 | 11.49M |