SEPC Limited SEPC

NSE · India · Industrial Services

INR 5.08+0.06 (+1.20%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 5.02	-1.57%	INR 5.15	INR 5.19	INR 5.01	5.23M
2026-09-29	INR 5.10	+2.82%	INR 5.00	INR 5.15	INR 4.92	10.96M
2026-09-28	INR 4.96	-3.12%	INR 5.12	INR 5.14	INR 4.92	8.91M
2026-09-25	INR 5.12	0.00%	INR 5.10	INR 5.17	INR 5.04	6.04M
2026-09-24	INR 5.12	-1.92%	INR 5.06	INR 5.18	INR 5.06	5.34M
2026-09-23	INR 5.22	+1.16%	INR 5.18	INR 5.35	INR 5.15	12.31M
2026-09-22	INR 5.16	+1.38%	INR 5.09	INR 5.20	INR 5.09	6.31M
2026-09-21	INR 5.09	-2.68%	INR 5.23	INR 5.25	INR 5.05	8.17M
2026-09-18	INR 5.23	+0.19%	INR 5.26	INR 5.29	INR 5.08	12.31M
2026-09-17	INR 5.22	+2.15%	INR 5.08	INR 5.25	INR 5.08	5.71M
2026-09-16	INR 5.11	-0.20%	INR 5.10	INR 5.19	INR 5.00	6.62M
2026-09-15	INR 5.12	-2.85%	INR 5.30	INR 5.32	INR 5.08	8.70M
2026-09-14	INR 5.27	0.00%	INR 5.27	INR 5.27	INR 5.27	0
2026-09-11	INR 5.27	-0.38%	INR 5.28	INR 5.30	INR 5.17	7.96M
2026-09-10	INR 5.29	-1.31%	INR 5.36	INR 5.40	INR 5.25	6.53M
2026-09-09	INR 5.36	+0.37%	INR 5.34	INR 5.44	INR 5.31	6.61M
2026-09-08	INR 5.34	-1.29%	INR 5.37	INR 5.40	INR 5.32	5.74M
2026-09-07	INR 5.41	+0.56%	INR 5.36	INR 5.45	INR 5.33	5.27M
2026-09-04	INR 5.38	+0.19%	INR 5.39	INR 5.44	INR 5.35	7.34M
2026-09-03	INR 5.37	-1.10%	INR 5.50	INR 5.51	INR 5.36	7.96M
2026-09-02	INR 5.43	+1.12%	INR 5.37	INR 5.55	INR 5.26	9.02M
2026-09-01	INR 5.37	-1.29%	INR 5.44	INR 5.49	INR 5.33	9.63M
2026-08-31	INR 5.44	-2.16%	INR 5.51	INR 5.56	INR 5.36	15.94M
2026-08-28	INR 5.56	-2.63%	INR 5.71	INR 5.83	INR 5.50	59.77M
2026-08-27	INR 5.71	-1.21%	INR 5.85	INR 5.94	INR 5.65	50.24M
2026-08-26	INR 5.78	+0.17%	INR 5.79	INR 6.26	INR 5.75	71.53M
2026-08-25	INR 5.77	-0.86%	INR 5.87	INR 5.87	INR 5.73	9.58M
2026-08-24	INR 5.82	+0.52%	INR 5.76	INR 5.90	INR 5.68	13.22M
2026-08-21	INR 5.79	-3.02%	INR 5.96	INR 6.15	INR 5.74	25.69M
2026-08-20	INR 5.97	+4.55%	INR 5.75	INR 6.09	INR 5.73	17.43M
2026-08-19	INR 5.71	-1.04%	INR 5.82	INR 5.83	INR 5.70	4.47M
2026-08-18	INR 5.77	-1.37%	INR 5.85	INR 5.89	INR 5.75	6.80M
2026-08-17	INR 5.85	+1.39%	INR 5.79	INR 5.92	INR 5.69	11.71M
2026-08-14	INR 5.77	-1.70%	INR 5.97	INR 5.97	INR 5.75	8.81M
2026-08-13	INR 5.87	-2.65%	INR 6.14	INR 6.14	INR 5.83	10.61M
2026-08-12	INR 6.03	-0.99%	INR 5.10	INR 6.14	INR 5.10	31.29M
2026-08-11	INR 6.09	-2.56%	INR 6.23	INR 6.25	INR 6.05	9.27M
2026-08-10	INR 6.25	+1.13%	INR 6.21	INR 6.32	INR 6.15	10.11M
2026-08-07	INR 6.18	-5.50%	INR 6.48	INR 6.48	INR 6.14	13.18M
2026-08-06	INR 6.54	+3.48%	INR 6.55	INR 6.72	INR 6.47	37.03M
2026-08-05	INR 6.32	+6.22%	INR 5.97	INR 6.47	INR 5.96	51.92M
2026-08-04	INR 5.95	-1.16%	INR 6.01	INR 6.07	INR 5.93	6.54M
2026-08-03	INR 6.02	+1.69%	INR 6.00	INR 6.04	INR 5.96	6.05M
2026-07-31	INR 5.92	+1.20%	INR 5.90	INR 5.95	INR 5.79	10.09M
2026-07-30	INR 5.85	-2.82%	INR 6.03	INR 6.03	INR 5.75	12.86M
2026-07-29	INR 6.02	+2.56%	INR 5.92	INR 6.10	INR 5.90	11.32M
2026-07-28	INR 5.87	-3.14%	INR 6.05	INR 6.05	INR 5.78	11.85M
2026-07-27	INR 6.06	+0.83%	INR 6.08	INR 6.16	INR 6.02	7.12M
2026-07-24	INR 6.01	+1.18%	INR 5.93	INR 6.05	INR 5.83	11.77M
2026-07-23	INR 5.94	-1.16%	INR 5.99	INR 6.07	INR 5.91	8.98M
2026-07-22	INR 6.01	-1.80%	INR 6.12	INR 6.14	INR 5.99	7.73M
2026-07-21	INR 6.12	0.00%	INR 6.11	INR 6.15	INR 6.06	6.13M
2026-07-20	INR 6.12	0.00%	INR 6.20	INR 6.20	INR 6.00	10.04M
2026-07-17	INR 6.12	-0.33%	INR 6.15	INR 6.21	INR 5.97	14.81M
2026-07-16	INR 6.14	-1.13%	INR 6.24	INR 6.26	INR 6.10	14.79M
2026-07-15	INR 6.21	-1.90%	INR 6.35	INR 6.41	INR 6.16	16.75M
2026-07-14	INR 6.33	-2.47%	INR 6.50	INR 6.51	INR 6.31	15.74M
2026-07-13	INR 6.49	-1.07%	INR 6.50	INR 6.63	INR 6.42	16.81M
2026-07-10	INR 6.56	+1.71%	INR 6.51	INR 6.62	INR 6.50	12.35M
2026-07-09	INR 6.45	-0.46%	INR 6.51	INR 6.54	INR 6.38	15.49M
2026-07-08	INR 6.48	-2.99%	INR 6.68	INR 6.72	INR 6.43	24.51M
2026-07-07	INR 6.68	+1.06%	INR 6.61	INR 6.93	INR 6.54	31.44M
2026-07-06	INR 6.61	-1.20%	INR 6.71	INR 6.77	INR 6.55	10.90M
2026-07-03	INR 6.69	+0.75%	INR 6.70	INR 6.77	INR 6.65	12.29M
2026-07-02	INR 6.64	+1.53%	INR 6.56	INR 6.72	INR 6.56	12.94M
2026-07-01	INR 6.54	+1.40%	INR 6.41	INR 6.64	INR 6.41	13.06M
2026-06-30	INR 6.45	+0.31%	INR 6.46	INR 6.62	INR 6.31	43.54M
2026-06-29	INR 6.43	-2.43%	INR 6.59	INR 6.66	INR 6.21	59.45M
2026-06-26	INR 6.59	0.00%	INR 6.59	INR 6.59	INR 6.59	0
2026-06-25	INR 6.59	-3.23%	INR 6.85	INR 6.90	INR 6.48	70.37M
2026-06-24	INR 6.81	-1.87%	INR 7.00	INR 7.01	INR 6.70	67.65M
2026-06-23	INR 6.94	-4.80%	INR 7.31	INR 7.44	INR 6.82	77.66M
2026-06-22	INR 7.29	-2.41%	INR 7.50	INR 7.64	INR 7.25	63.07M
2026-06-19	INR 7.47	+3.89%	INR 7.19	INR 7.55	INR 7.06	36.53M
2026-06-18	INR 7.19	-1.10%	INR 7.33	INR 7.41	INR 7.16	29.46M
2026-06-17	INR 7.27	+2.25%	INR 7.15	INR 7.49	INR 6.95	71.22M
2026-06-16	INR 7.11	-3.13%	INR 7.54	INR 7.54	INR 6.87	74.34M
2026-06-15	INR 7.34	+6.22%	INR 7.64	INR 7.84	INR 7.31	45.32M
2026-06-12	INR 6.91	+11.81%	INR 6.30	INR 7.00	INR 6.30	36.83M
2026-06-11	INR 6.18	-3.89%	INR 6.36	INR 6.43	INR 6.12	30.01M
2026-06-10	INR 6.43	-3.31%	INR 6.65	INR 6.73	INR 6.35	32.80M
2026-06-09	INR 6.65	+0.45%	INR 6.67	INR 6.84	INR 6.61	29.14M
2026-06-08	INR 6.62	-1.78%	INR 6.65	INR 6.90	INR 6.55	42.43M
2026-06-05	INR 6.74	-2.88%	INR 6.97	INR 7.14	INR 6.68	59.39M
2026-06-04	INR 6.94	-0.86%	INR 6.98	INR 7.28	INR 6.80	68.06M
2026-06-03	INR 7.00	0.00%	INR 7.05	INR 7.14	INR 6.70	51.01M
2026-06-02	INR 7.00	-3.31%	INR 7.25	INR 7.29	INR 6.87	39.55M
2026-06-01	INR 7.24	-6.94%	INR 7.90	INR 8.08	INR 7.14	40.53M
2026-05-29	INR 7.78	-3.71%	INR 8.12	INR 8.58	INR 7.70	56.98M
2026-05-28	INR 8.08	0.00%	INR 8.08	INR 8.08	INR 8.08	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 5.02	-1.57%	INR 5.15	INR 5.19	INR 5.01	5.23M
2026-09-29	INR 5.10	+2.82%	INR 5.00	INR 5.15	INR 4.92	10.96M
2026-09-28	INR 4.96	-3.12%	INR 5.12	INR 5.14	INR 4.92	8.91M
2026-09-25	INR 5.12	0.00%	INR 5.10	INR 5.17	INR 5.04	6.04M
2026-09-24	INR 5.12	-1.92%	INR 5.06	INR 5.18	INR 5.06	5.34M
2026-09-23	INR 5.22	+1.16%	INR 5.18	INR 5.35	INR 5.15	12.31M
2026-09-22	INR 5.16	+1.38%	INR 5.09	INR 5.20	INR 5.09	6.31M
2026-09-21	INR 5.09	-2.68%	INR 5.23	INR 5.25	INR 5.05	8.17M
2026-09-18	INR 5.23	+0.19%	INR 5.26	INR 5.29	INR 5.08	12.31M
2026-09-17	INR 5.22	+2.15%	INR 5.08	INR 5.25	INR 5.08	5.71M
2026-09-16	INR 5.11	-0.20%	INR 5.10	INR 5.19	INR 5.00	6.62M
2026-09-15	INR 5.12	-2.85%	INR 5.30	INR 5.32	INR 5.08	8.70M
2026-09-14	INR 5.27	0.00%	INR 5.27	INR 5.27	INR 5.27	0
2026-09-11	INR 5.27	-0.38%	INR 5.28	INR 5.30	INR 5.17	7.96M
2026-09-10	INR 5.29	-1.31%	INR 5.36	INR 5.40	INR 5.25	6.53M
2026-09-09	INR 5.36	+0.37%	INR 5.34	INR 5.44	INR 5.31	6.61M
2026-09-08	INR 5.34	-1.29%	INR 5.37	INR 5.40	INR 5.32	5.74M
2026-09-07	INR 5.41	+0.56%	INR 5.36	INR 5.45	INR 5.33	5.27M
2026-09-04	INR 5.38	+0.19%	INR 5.39	INR 5.44	INR 5.35	7.34M
2026-09-03	INR 5.37	-1.10%	INR 5.50	INR 5.51	INR 5.36	7.96M
2026-09-02	INR 5.43	+1.12%	INR 5.37	INR 5.55	INR 5.26	9.02M
2026-09-01	INR 5.37	-1.29%	INR 5.44	INR 5.49	INR 5.33	9.63M
2026-08-31	INR 5.44	-2.16%	INR 5.51	INR 5.56	INR 5.36	15.94M
2026-08-28	INR 5.56	-2.63%	INR 5.71	INR 5.83	INR 5.50	59.77M
2026-08-27	INR 5.71	-1.21%	INR 5.85	INR 5.94	INR 5.65	50.24M
2026-08-26	INR 5.78	+0.17%	INR 5.79	INR 6.26	INR 5.75	71.53M
2026-08-25	INR 5.77	-0.86%	INR 5.87	INR 5.87	INR 5.73	9.58M
2026-08-24	INR 5.82	+0.52%	INR 5.76	INR 5.90	INR 5.68	13.22M
2026-08-21	INR 5.79	-3.02%	INR 5.96	INR 6.15	INR 5.74	25.69M
2026-08-20	INR 5.97	+4.55%	INR 5.75	INR 6.09	INR 5.73	17.43M
2026-08-19	INR 5.71	-1.04%	INR 5.82	INR 5.83	INR 5.70	4.47M
2026-08-18	INR 5.77	-1.37%	INR 5.85	INR 5.89	INR 5.75	6.80M
2026-08-17	INR 5.85	+1.39%	INR 5.79	INR 5.92	INR 5.69	11.71M
2026-08-14	INR 5.77	-1.70%	INR 5.97	INR 5.97	INR 5.75	8.81M
2026-08-13	INR 5.87	-2.65%	INR 6.14	INR 6.14	INR 5.83	10.61M
2026-08-12	INR 6.03	-0.99%	INR 5.10	INR 6.14	INR 5.10	31.29M
2026-08-11	INR 6.09	-2.56%	INR 6.23	INR 6.25	INR 6.05	9.27M
2026-08-10	INR 6.25	+1.13%	INR 6.21	INR 6.32	INR 6.15	10.11M
2026-08-07	INR 6.18	-5.50%	INR 6.48	INR 6.48	INR 6.14	13.18M
2026-08-06	INR 6.54	+3.48%	INR 6.55	INR 6.72	INR 6.47	37.03M
2026-08-05	INR 6.32	+6.22%	INR 5.97	INR 6.47	INR 5.96	51.92M
2026-08-04	INR 5.95	-1.16%	INR 6.01	INR 6.07	INR 5.93	6.54M
2026-08-03	INR 6.02	+1.69%	INR 6.00	INR 6.04	INR 5.96	6.05M
2026-07-31	INR 5.92	+1.20%	INR 5.90	INR 5.95	INR 5.79	10.09M
2026-07-30	INR 5.85	-2.82%	INR 6.03	INR 6.03	INR 5.75	12.86M
2026-07-29	INR 6.02	+2.56%	INR 5.92	INR 6.10	INR 5.90	11.32M
2026-07-28	INR 5.87	-3.14%	INR 6.05	INR 6.05	INR 5.78	11.85M
2026-07-27	INR 6.06	+0.83%	INR 6.08	INR 6.16	INR 6.02	7.12M
2026-07-24	INR 6.01	+1.18%	INR 5.93	INR 6.05	INR 5.83	11.77M
2026-07-23	INR 5.94	-1.16%	INR 5.99	INR 6.07	INR 5.91	8.98M
2026-07-22	INR 6.01	-1.80%	INR 6.12	INR 6.14	INR 5.99	7.73M
2026-07-21	INR 6.12	0.00%	INR 6.11	INR 6.15	INR 6.06	6.13M
2026-07-20	INR 6.12	0.00%	INR 6.20	INR 6.20	INR 6.00	10.04M
2026-07-17	INR 6.12	-0.33%	INR 6.15	INR 6.21	INR 5.97	14.81M
2026-07-16	INR 6.14	-1.13%	INR 6.24	INR 6.26	INR 6.10	14.79M
2026-07-15	INR 6.21	-1.90%	INR 6.35	INR 6.41	INR 6.16	16.75M
2026-07-14	INR 6.33	-2.47%	INR 6.50	INR 6.51	INR 6.31	15.74M
2026-07-13	INR 6.49	-1.07%	INR 6.50	INR 6.63	INR 6.42	16.81M
2026-07-10	INR 6.56	+1.71%	INR 6.51	INR 6.62	INR 6.50	12.35M
2026-07-09	INR 6.45	-0.46%	INR 6.51	INR 6.54	INR 6.38	15.49M
2026-07-08	INR 6.48	-2.99%	INR 6.68	INR 6.72	INR 6.43	24.51M
2026-07-07	INR 6.68	+1.06%	INR 6.61	INR 6.93	INR 6.54	31.44M
2026-07-06	INR 6.61	-1.20%	INR 6.71	INR 6.77	INR 6.55	10.90M
2026-07-03	INR 6.69	+0.75%	INR 6.70	INR 6.77	INR 6.65	12.29M
2026-07-02	INR 6.64	+1.53%	INR 6.56	INR 6.72	INR 6.56	12.94M
2026-07-01	INR 6.54	+1.40%	INR 6.41	INR 6.64	INR 6.41	13.06M
2026-06-30	INR 6.45	+0.31%	INR 6.46	INR 6.62	INR 6.31	43.54M
2026-06-29	INR 6.43	-2.43%	INR 6.59	INR 6.66	INR 6.21	59.45M
2026-06-26	INR 6.59	0.00%	INR 6.59	INR 6.59	INR 6.59	0
2026-06-25	INR 6.59	-3.23%	INR 6.85	INR 6.90	INR 6.48	70.37M
2026-06-24	INR 6.81	-1.87%	INR 7.00	INR 7.01	INR 6.70	67.65M
2026-06-23	INR 6.94	-4.80%	INR 7.31	INR 7.44	INR 6.82	77.66M
2026-06-22	INR 7.29	-2.41%	INR 7.50	INR 7.64	INR 7.25	63.07M
2026-06-19	INR 7.47	+3.89%	INR 7.19	INR 7.55	INR 7.06	36.53M
2026-06-18	INR 7.19	-1.10%	INR 7.33	INR 7.41	INR 7.16	29.46M
2026-06-17	INR 7.27	+2.25%	INR 7.15	INR 7.49	INR 6.95	71.22M
2026-06-16	INR 7.11	-3.13%	INR 7.54	INR 7.54	INR 6.87	74.34M
2026-06-15	INR 7.34	+6.22%	INR 7.64	INR 7.84	INR 7.31	45.32M
2026-06-12	INR 6.91	+11.81%	INR 6.30	INR 7.00	INR 6.30	36.83M
2026-06-11	INR 6.18	-3.89%	INR 6.36	INR 6.43	INR 6.12	30.01M
2026-06-10	INR 6.43	-3.31%	INR 6.65	INR 6.73	INR 6.35	32.80M
2026-06-09	INR 6.65	+0.45%	INR 6.67	INR 6.84	INR 6.61	29.14M
2026-06-08	INR 6.62	-1.78%	INR 6.65	INR 6.90	INR 6.55	42.43M
2026-06-05	INR 6.74	-2.88%	INR 6.97	INR 7.14	INR 6.68	59.39M
2026-06-04	INR 6.94	-0.86%	INR 6.98	INR 7.28	INR 6.80	68.06M
2026-06-03	INR 7.00	0.00%	INR 7.05	INR 7.14	INR 6.70	51.01M
2026-06-02	INR 7.00	-3.31%	INR 7.25	INR 7.29	INR 6.87	39.55M
2026-06-01	INR 7.24	-6.94%	INR 7.90	INR 8.08	INR 7.14	40.53M
2026-05-29	INR 7.78	-3.71%	INR 8.12	INR 8.58	INR 7.70	56.98M
2026-05-28	INR 8.08	0.00%	INR 8.08	INR 8.08	INR 8.08	0