SEPC

SEPC Ltd Historical Data

NSEBSE

₹14.38

(4.51%)

Jun 12, 2025|10:09:58 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	13.66	14.14	13.48	13.72	10,868	10,40,34,997.6	21,48,982
14-May-2025	13.58	14.51	13.57	14.23	13,173	11,79,05,712.18	30,88,793
15-May-2025	14.39	14.76	14.04	14.08	18,613	17,85,57,890	45,62,550
16-May-2025	14.18	14.57	14.01	14.42	12,200	11,75,83,193.91	32,58,951
19-May-2025	14.51	15.24	14.23	14.34	16,812	16,33,34,629.9	54,26,668
20-May-2025	14.51	14.58	13.91	14.11	17,167	21,60,67,363.78	32,87,157
21-May-2025	14.28	14.9	13.92	14.04	15,173	20,13,00,189.63	30,18,357
22-May-2025	14.05	14.13	13.67	13.81	11,115	11,21,94,958.04	33,44,468
23-May-2025	14	14.28	13.54	13.92	25,366	33,61,25,621.73	49,80,720
26-May-2025	13.98	14.75	13.96	14.28	18,152	23,16,90,593.35	28,34,438
27-May-2025	14.44	14.75	14.07	14.28	11,291	13,89,07,434.12	24,38,617
28-May-2025	14.35	15.72	14.3	15.15	39,259	53,25,12,330.43	74,24,742
29-May-2025	15.22	15.7	14.7	14.97	17,291	21,17,73,053.54	36,26,724
30-May-2025	15.5	15.8	14.8	14.97	22,948	28,45,92,469.33	42,66,070
02-Jun-2025	14.95	14.95	14.57	14.65	11,785	11,02,26,939.81	29,34,769
03-Jun-2025	14.74	14.82	14.23	14.31	8,557	7,13,13,840.36	20,65,243
04-Jun-2025	14.43	14.98	14.34	14.74	11,316	12,01,21,807.31	27,35,316
05-Jun-2025	14.79	15.36	14.69	14.82	12,894	18,30,11,243.11	28,67,593
06-Jun-2025	14.89	15.19	14.5	14.53	11,323	14,56,78,400.38	24,91,074
09-Jun-2025	14.55	14.63	13.5	13.61	25,624	35,74,47,970.95	1,16,82,950
10-Jun-2025	13.51	13.9	13.2	13.27	29,329	54,54,58,580.72	98,12,039
11-Jun-2025	13.39	15.18	13.37	13.76	57,905	1,04,52,21,053.03	2,43,76,904