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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	17.35	17.57	17.57	17.8	17.12	2.08M
February 04, 2025	17.19	17.1	17.1	17.65	16.75	4.79M
February 03, 2025	17.69	17	17	17.7	16.9	2.99M
February 01, 2025	17.75	17.94	17.94	18.51	17.51	4.82M
January 31, 2025	16.99	17.8	17.8	18.16	16.75	6.5M
January 30, 2025	17.19	16.93	16.93	17.34	16.85	5.21M
January 29, 2025	16.4	16.94	16.94	17.1	16.4	6.25M
January 28, 2025	16.64	15.96	15.96	16.86	15.71	2.72M
January 27, 2025	17.19	16.6	16.6	17.19	16.39	6.81M
January 24, 2025	18.14	17.36	17.36	18.25	17.3	6.39M
January 23, 2025	18.36	18.15	18.15	18.45	17.96	3.88M
January 22, 2025	18.82	18.22	18.22	18.9	17.85	6.67M
January 21, 2025	19.5	18.73	18.73	19.66	18.63	5.76M
January 20, 2025	18.9	19.27	19.27	19.43	18.72	5.92M
January 17, 2025	19.1	18.87	18.87	19.1	18.6	6.48M
January 16, 2025	18.75	18.86	18.86	19.2	18.66	6.41M
January 15, 2025	18.9	18.45	18.45	19.12	18.31	5.43M
January 14, 2025	17.99	18.63	18.63	19.71	17.99	7.95M
January 13, 2025	18.9	17.87	17.87	19.27	17.76	12.29M
January 10, 2025	19.74	19.09	19.09	19.77	18.96	8.74M
January 09, 2025	20.35	19.83	19.83	20.59	19.72	5.32M
January 08, 2025	21	20.36	20.36	21.11	19.89	12.04M
January 07, 2025	20.5	20.87	20.87	21.12	20.49	8.84M
January 06, 2025	22	20.28	20.28	22.02	20.15	13.39M
January 03, 2025	21.6	22.02	22.02	22.32	21.6	6.2M
January 02, 2025	22.72	21.88	21.88	22.74	21.78	7.03M
January 01, 2025	21.34	22.48	22.48	22.73	21.29	9.65M
December 31, 2024	20.89	21.24	21.24	21.39	20.74	6.26M
December 30, 2024	21.75	20.86	20.86	21.75	20.75	9.64M
December 27, 2024	21.46	21.6	21.6	21.78	21.18	5.43M
December 26, 2024	22.05	21.3	21.3	22.26	21.03	7.96M
December 24, 2024	22.08	21.98	21.98	22.41	21.95	3.7M
December 23, 2024	22.5	21.99	21.99	22.77	21.9	5.12M
December 20, 2024	23.52	22.4	22.4	23.6	22.2	8.22M
December 19, 2024	23	23.2	23.2	23.74	22.85	4.96M
December 18, 2024	24.05	23.51	23.51	24.14	23.22	5.36M
December 17, 2024	23.96	24.01	24.01	24.74	23.77	8.36M
December 16, 2024	24.41	23.96	23.96	24.65	23.87	6.57M
December 13, 2024	23.46	24.39	24.39	24.49	23.23	9.7M
December 12, 2024	24.03	23.45	23.45	24.1	23.35	4.72M
December 11, 2024	24.4	23.96	23.96	24.68	23.9	5.58M
December 10, 2024	24.96	24.31	24.31	24.99	24.18	4.8M
December 09, 2024	24.94	24.87	24.87	25.45	24.76	7.1M
December 06, 2024	25.6	24.95	24.95	25.69	24.85	8.96M
December 05, 2024	24.79	25.55	25.55	25.84	24.7	16.85M
December 04, 2024	24.74	24.72	24.72	25.25	24.5	8.81M
December 03, 2024	25.09	24.76	24.76	25.4	24.6	8.84M
December 02, 2024	24.59	25.03	25.03	25.34	24.05	14.78M
November 29, 2024	23.35	24.67	24.67	24.88	23.11	14.83M
November 28, 2024	22.95	23.26	23.26	23.48	22.82	10.68M
November 27, 2024	22.4	22.9	22.9	23.24	22.02	13.67M
November 26, 2024	22.15	22.21	22.21	22.51	21.97	7.55M
November 25, 2024	22.85	22.01	22.01	23.14	21.96	9.86M
November 22, 2024	22	22.11	22.11	22.49	21.78	9.97M
November 21, 2024	22.67	21.98	21.98	22.87	21.9	9.02M
November 19, 2024	22.95	22.89	22.89	23.63	22.67	7.75M
November 18, 2024	23.35	22.76	22.76	23.6	22.45	12.58M
November 14, 2024	23.45	23.9	23.9	24.42	23.45	7.47M
November 13, 2024	23.99	23.5	23.5	24.65	23.34	11.52M
November 12, 2024	25.48	24.47	24.47	25.6	24.25	9.07M

SEPC Limited (SEPC.NS) NSE