SEPC

SEPC Ltd Historical Data

NSEBSE

₹14.97

(-1.58%)

May 20, 2025|03:47:23 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	15.3	15.81	15.15	15.69	7,497	7,89,50,631.3	23,38,891
22-Apr-2025	15.84	16.17	15.45	15.64	8,835	9,54,06,869.14	22,95,882
23-Apr-2025	15.79	16.14	15.27	15.71	9,177	10,74,08,443.78	22,36,830
24-Apr-2025	15.68	16.23	15.6	15.69	9,949	11,24,89,797.71	24,06,536
25-Apr-2025	15.76	15.76	14.59	14.81	11,335	10,03,16,578.08	27,92,956
28-Apr-2025	14.64	14.81	14.35	14.65	8,538	9,15,89,792.27	21,41,831
29-Apr-2025	14.69	15.04	14.4	14.52	7,408	5,18,42,777.12	14,55,795
30-Apr-2025	14.52	14.58	13.55	14.04	7,990	8,17,24,110.72	19,76,149
02-May-2025	14.04	14.44	13.62	13.92	6,806	5,30,11,592.95	14,18,447
05-May-2025	14	14.24	13.82	14.15	5,256	4,27,30,889.13	10,41,781
06-May-2025	14.17	14.25	13.35	13.42	8,954	5,85,25,280.17	19,02,701
07-May-2025	13.2	13.7	13.13	13.52	6,716	5,10,42,815.65	12,39,335
08-May-2025	13.79	13.94	13.18	13.3	6,777	4,48,70,546.8	14,88,707
09-May-2025	13.22	13.49	12.95	13.32	7,563	5,32,41,329.82	16,61,540
12-May-2025	14	14.9	13.97	14.38	10,060	7,69,98,642.55	22,71,815
13-May-2025	14.49	15	14.3	14.55	10,868	10,40,34,997.6	21,48,982
14-May-2025	14.4	15.39	14.39	15.09	13,173	11,79,05,712.18	30,88,793
15-May-2025	15.26	15.66	14.89	14.94	18,613	17,85,57,890	45,62,550
16-May-2025	15.04	15.45	14.86	15.3	12,200	11,75,83,193.91	32,58,951
19-May-2025	15.39	16.17	15.09	15.21	16,812	16,33,34,629.9	54,26,668

SEPC: Related NEWS

No Record Found

Invest wise with Expert advice