SEPC

SEPC Ltd Historical Data

NSEBSE

₹12.79

(-1.99%)

Jul 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/06/2025

To Date

22/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	13.1	13.39	12.95	13.24	9,534	11,36,74,976.41	24,69,519
24-Jun-2025	13.4	13.67	13.3	13.45	10,321	13,87,49,678.88	33,54,281
25-Jun-2025	13.53	14.06	13.46	13.95	17,661	22,83,44,424.55	60,66,792
26-Jun-2025	13.99	14.14	13.65	13.72	10,974	12,09,00,507.27	31,83,745
27-Jun-2025	13.79	13.84	13.51	13.53	9,083	10,67,21,788.93	40,33,337
30-Jun-2025	13.58	13.7	13.17	13.23	12,490	14,72,56,598.07	54,48,300
01-Jul-2025	13.23	13.68	13.16	13.53	12,926	15,98,66,364.42	42,48,011
02-Jul-2025	13.54	13.59	13.29	13.4	6,185	6,94,37,155.12	22,07,228
03-Jul-2025	13.4	13.52	13.3	13.34	5,451	6,17,67,576.36	17,90,600
04-Jul-2025	13.34	13.49	13.3	13.39	7,649	8,47,61,767.66	27,98,154
07-Jul-2025	13.39	13.66	13.31	13.39	5,498	5,95,95,095.52	18,87,532
08-Jul-2025	13.38	13.6	13.21	13.29	6,312	7,10,74,020.66	23,20,143
09-Jul-2025	13.29	13.51	13.27	13.34	5,069	7,76,45,014.4	30,27,867
10-Jul-2025	13.4	14.4	13.37	14.12	38,558	70,56,53,729.55	1,29,52,214
11-Jul-2025	14	14.39	13.84	14.02	18,604	23,60,61,958.64	51,43,037
14-Jul-2025	14	14.07	13.71	13.78	9,825	12,22,56,794.94	34,50,674
15-Jul-2025	13.81	14.2	13.62	13.69	10,321	15,52,10,158.1	48,87,043
16-Jul-2025	13.68	13.79	13.41	13.48	6,140	8,35,42,057.13	31,82,271
17-Jul-2025	13.55	13.59	13.36	13.39	5,388	7,97,61,450.07	33,96,115
18-Jul-2025	13.44	13.54	13.25	13.36	6,143	7,21,60,377.18	22,57,169
21-Jul-2025	13.44	13.48	13	13.05	9,428	12,58,44,974.72	57,15,706
22-Jul-2025	13.05	13.28	12.73	12.79	12,195	14,98,31,290.06	58,94,495