If you invested ₹1000 in SEPC Limited (SEPC.NS) 10 years ago, it would be worth ₹217.69 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹808.61, while ₹1000 invested 1 year ago would be worth ₹416.94. This corresponds to total returns of -78.23%, -19.14%, -58.31%, respectively, with annualized returns of -14.14%, -4.16%, -58.31%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |