BSE - Free Realtime Quote INR

SEPC Limited (SEPC.BO)

Compare
16.72
+0.09
+(0.54%)
As of 9:07:11 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 28, 202516.7216.7216.7216.7216.727,076
Jan 27, 202517.1217.1916.2816.6316.631,250,885
Jan 24, 202518.0218.2617.3017.3817.38750,568
Jan 23, 202518.3418.4717.9518.1718.17610,612
Jan 22, 202518.7718.9117.8218.2218.22764,230
Jan 21, 202519.5919.6718.6718.7418.74571,291
Jan 20, 202518.9119.4418.7219.3219.32630,247
Jan 17, 202519.1519.2018.6418.8718.87511,035
Jan 16, 202518.6919.2118.6918.8318.83829,625
Jan 15, 202518.9819.0718.2818.4518.45819,015
Jan 14, 202517.8119.0017.8118.6518.651,226,187
Jan 13, 202518.9019.2717.7817.8917.891,788,884
Jan 10, 202519.7819.7818.9619.1119.111,104,981
Jan 9, 202520.4020.5719.7719.8619.86290,643
Jan 8, 202521.0321.0519.9020.3520.35752,454
Jan 7, 202520.5921.1320.5020.8620.86678,676
Jan 6, 202522.0222.0320.1620.3020.30807,333
Jan 3, 202521.4522.3221.4522.0122.01611,852
Jan 2, 202522.7822.7821.7621.8921.89776,384
Jan 1, 202521.3122.7021.3122.4822.481,185,210
Dec 31, 202420.8921.3920.7621.2421.24689,143
Dec 30, 202421.6721.7620.8020.8820.881,091,938
Dec 27, 202421.6721.7821.1921.6121.61730,232
Dec 26, 202422.2422.2421.0621.3321.331,111,452
Dec 24, 202422.0622.4221.9322.0122.01659,591
Dec 23, 202422.8222.8221.9122.0022.00811,759
Dec 20, 202423.4023.6122.2722.4322.43889,533
Dec 19, 202422.9323.7322.8323.2123.21739,398
Dec 18, 202424.3924.3923.2223.5323.53274,430
Dec 17, 202423.7724.7323.7723.9923.991,041,105
Dec 16, 202424.3724.6423.9023.9823.98538,907
Dec 13, 202423.4924.4723.2124.3724.371,353,829
Dec 12, 202424.0124.0823.3723.5023.50638,993
Dec 11, 202424.3624.6823.9423.9723.97476,766
Dec 10, 202424.9924.9924.2024.2924.29875,983
Dec 9, 202424.9725.4424.8024.8724.871,080,305
Dec 6, 202425.5025.6724.8824.9724.971,121,442
Dec 5, 202424.8225.8324.6625.5725.572,442,701
Dec 4, 202424.7725.2524.6024.7524.751,348,461
Dec 3, 202425.0425.3924.6224.7724.77496,405
Dec 2, 202424.6025.3224.0525.0125.011,612,760
Nov 29, 202423.4124.9023.1224.6824.681,696,560
Nov 28, 202422.9123.4822.8123.2623.261,234,166
Nov 27, 202422.5623.2522.0422.9222.921,374,127
Nov 26, 202422.2522.5022.0022.2122.21976,601
Nov 25, 202422.7623.1521.9522.0122.011,300,336
Nov 22, 202421.9822.4921.7622.1222.121,585,376
Nov 21, 202422.8822.8821.8521.9921.991,523,400
Nov 19, 202422.8123.6322.6522.8922.89948,812
Nov 18, 202423.3723.6522.4622.7922.79823,395
Nov 14, 202423.4924.4423.4823.8923.891,893,928
Nov 13, 202424.2924.6223.3623.5223.521,050,884
Nov 12, 202425.3025.6024.1324.4524.451,270,144
Nov 11, 202426.0826.0825.0125.0625.061,546,712
Nov 8, 202427.1027.1926.0126.1626.161,255,361
Nov 7, 202427.5828.3027.0127.1627.162,169,210
Nov 6, 202427.0027.6826.7327.6027.601,723,641
Nov 4, 202427.1627.1625.7226.1726.17713,947
Nov 1, 202426.5927.2126.4326.9026.90439,116
Oct 31, 202425.9226.4625.4726.1526.151,835,552
Oct 29, 202424.4924.9523.9524.4524.451,111,577
Oct 28, 202424.4925.1623.8524.5224.521,614,624
Oct 25, 202425.1225.2723.5324.0524.053,488,144
Oct 24, 202425.7626.0325.0525.1125.111,039,057
Oct 23, 202425.0126.4724.8425.9225.921,361,040
Oct 22, 202426.8927.1424.9025.0825.083,129,332
Oct 21, 202428.2928.2926.7226.8926.891,499,911
Oct 18, 202427.9928.3227.2727.9327.932,619,565
Oct 17, 202429.4829.4828.1528.3228.321,858,503
Oct 16, 202428.8630.4328.8029.2829.282,099,715
Oct 15, 202429.9029.9028.7529.2029.20853,501
Oct 14, 202429.1930.6728.7529.5329.533,714,037
Oct 11, 202428.7829.1728.2128.8528.852,613,501
Oct 10, 202428.2029.2728.0228.6428.642,051,253
Oct 9, 202428.4029.2728.0028.1128.112,180,064
Oct 8, 202425.8328.3425.8328.1228.123,703,675
Oct 7, 202427.6828.1725.2225.8625.861,883,922
Oct 4, 202428.7328.8427.3727.5927.594,052,815
Oct 3, 202429.2429.5828.2828.4128.412,404,360
Oct 1, 202428.7630.7528.7629.6729.671,512,460
Sep 30, 202429.5929.6028.1028.6928.693,154,645
Sep 27, 202429.3630.1128.6829.3429.342,960,732
Sep 26, 202431.0031.1928.8229.2229.223,005,316
Sep 25, 202431.4231.8830.6531.1931.192,117,786
Sep 24, 202431.4332.1330.8531.3731.371,094,354
Sep 23, 202431.1832.1231.0031.1131.111,820,695
Sep 20, 202430.8031.6230.3031.0531.052,329,481
Sep 19, 202432.6533.0830.3730.8830.884,889,473
Sep 18, 202432.6433.4431.4632.5932.594,194,784
Sep 17, 202430.4233.3029.6732.5032.504,129,870
Sep 16, 202431.0031.5529.6230.2830.284,877,897
Sep 13, 202432.1432.5931.1031.2831.283,519,809
Sep 12, 202431.9832.4030.7731.8931.894,011,939
Sep 11, 202432.4633.5031.2431.4431.445,214,612
Sep 10, 202430.7632.6829.6732.3032.308,884,401
Sep 9, 202429.8131.6429.3130.2830.283,760,527
Sep 6, 202430.5731.3929.2529.5829.5811,668,620
Sep 5, 202426.6731.1326.5230.1530.1511,893,930
Sep 4, 202425.1026.7525.0026.1926.192,147,161
Sep 3, 202426.1926.2225.3625.7325.732,509,105
Sep 2, 202426.0027.0725.6125.9225.924,519,464
Aug 30, 202424.7426.7524.7125.7925.795,764,308
Aug 29, 202425.3925.8124.1724.4924.493,833,010
Aug 28, 202425.5026.6524.8525.3025.305,925,641
Aug 26, 202426.0427.5025.1126.1026.1015,896,290
Aug 23, 202421.6625.9421.3125.5325.5327,874,140
Aug 22, 202423.5523.6821.5221.6221.6210,167,040
Aug 21, 202419.2022.8719.0722.8722.8714,062,460
Aug 20, 202419.0719.4018.9719.0619.061,013,040
Aug 19, 202418.5619.2518.5118.9518.952,025,859
Aug 16, 202418.6018.7018.1018.3918.391,589,748
Aug 14, 202418.4318.4317.7518.0918.091,820,809
Aug 13, 202419.0919.1417.9018.2018.201,911,365
Aug 12, 202418.4419.3518.0318.9618.963,005,571
Aug 9, 202418.7918.9018.2818.4418.441,127,471
Aug 8, 202419.0019.1018.5018.5618.561,287,499
Aug 7, 202418.6618.9718.1018.8018.80967,283
Aug 6, 202419.2119.6018.0918.2018.201,842,081
Aug 5, 202419.6119.9718.7518.8918.892,526,882
Aug 2, 202420.2420.6920.0120.3720.371,531,160
Aug 1, 202421.4021.4820.6020.8220.821,664,717
Jul 31, 202420.9921.3820.8021.0221.022,450,750
Jul 30, 202420.1021.8120.0021.2421.242,341,644
Jul 29, 202422.2022.7220.4920.9420.941,975,626
Jul 26, 202421.1922.3520.5721.7721.775,678,981
Jul 25, 202419.6021.3819.4120.7020.702,558,446
Jul 24, 202418.4819.8318.1919.5119.51939,223
Jul 23, 202418.4518.4517.5018.1918.19885,358
Jul 22, 202418.3418.9717.9718.0418.042,463,307
Jul 19, 202417.7518.7317.4518.4218.422,279,700
Jul 18, 202418.1418.1417.6217.7517.751,088,647
Jul 16, 202418.1818.3818.0018.1518.15853,675
Jul 15, 202417.5919.0217.5918.1118.112,414,325
Jul 12, 202417.8017.9417.5017.5917.59659,510
Jul 11, 202417.7218.1517.4917.7117.711,080,809
Jul 10, 202418.1718.1717.1917.4417.441,500,726
Jul 9, 202418.2518.4017.8417.9117.911,633,489
Jul 8, 202418.7118.9518.1618.1918.191,441,228
Jul 5, 202419.3619.3618.5418.5918.59897,160
Jul 4, 202419.8019.9719.1119.3619.361,134,918
Jul 3, 202419.5219.9419.3019.5719.57759,632
Jul 2, 202418.8820.0518.8819.1619.161,825,984
Jul 1, 202418.9719.0918.5618.8518.85748,205
Jun 28, 202419.2519.2718.8018.8518.85588,268
Jun 27, 202418.7619.4518.7419.1719.17949,704
Jun 26, 202419.2219.5018.8118.9318.931,412,626
Jun 25, 202419.5020.0019.2019.3019.301,423,864
Jun 24, 202420.5920.8020.2920.4720.471,748,072
Jun 21, 202421.2621.4520.4020.6320.631,478,968
Jun 20, 202422.1022.1121.0421.1121.11763,448
Jun 19, 202421.5322.7420.6721.9021.902,750,031
Jun 18, 202422.0222.4920.6421.3521.35882,494
Jun 14, 202421.8922.4021.6221.9521.951,489,329
Jun 13, 202422.2822.4421.4021.9121.911,596,240
Jun 12, 202422.1022.9621.9022.1422.141,679,430
Jun 11, 202422.9123.2921.9022.1722.173,795,544
Jun 10, 202420.4123.5520.4122.8222.829,157,529
Jun 7, 202419.0120.8019.0120.2120.214,334,068
Jun 6, 202417.4118.9617.3518.9118.911,902,000
Jun 5, 202417.3217.6516.0117.2417.24983,440
Jun 4, 202418.8018.8016.9717.0017.002,295,824
Jun 3, 202420.1820.1818.6518.8518.85787,030
May 31, 202417.9919.4917.9218.8818.881,705,182
May 30, 202418.0118.1517.7017.8617.86486,726
May 29, 202418.9418.9418.1118.1918.191,480,770
May 28, 202418.9418.9418.0018.1118.11834,007
May 27, 202418.3619.4118.3618.6018.60855,285
May 24, 202418.7218.9518.3618.4818.48800,899
May 23, 202418.8519.4018.6318.7718.77458,126
May 22, 202418.9019.2518.6518.8418.84688,514
May 21, 202419.2019.3318.9019.0019.00281,745
May 17, 202418.9719.5918.5719.4219.42870,908
May 16, 202419.1219.3818.5918.8018.80723,252
May 15, 202419.5419.7518.9019.0519.05773,321
May 14, 202419.0019.6018.9019.3619.36743,448
May 13, 202419.6919.8418.7318.9618.96747,652
May 10, 202418.0519.4217.8019.0519.05629,716
May 9, 202418.3618.7817.9018.0418.04911,253
May 8, 202418.0219.0017.7518.7018.701,068,366
May 7, 202418.6018.7417.7518.1518.151,350,914
May 6, 202419.2119.2418.3518.5318.53777,941
May 3, 202419.5819.6819.0019.1019.101,127,901
May 2, 202419.5219.7819.0719.4019.40364,760
Apr 30, 202419.7320.0719.3019.3819.38924,088
Apr 29, 202420.2220.3919.6519.7319.73936,007
Apr 26, 202420.1820.3719.8020.0720.07420,175
Apr 25, 202420.5420.6519.9520.1220.121,077,227
Apr 24, 202420.7420.8920.2520.3520.35792,736
Apr 23, 202420.0321.4719.8720.5320.531,299,448
Apr 22, 202420.2620.5819.7119.8319.831,040,912
Apr 19, 202419.1220.1519.0719.7619.761,596,779
Apr 18, 202420.6320.8019.5319.6719.671,300,874
Apr 16, 202420.5121.2420.0520.3020.30493,355
Apr 15, 202418.5521.4418.2020.5320.532,530,930
Apr 12, 202420.6520.9319.8019.9919.99394,884
Apr 10, 202420.9721.3520.1120.6920.69918,564
Apr 9, 202421.8721.8820.3720.8620.86528,392
Apr 8, 202421.9122.0121.0121.6321.632,783,465
Apr 5, 202419.3221.0818.9021.0821.083,593,918
Apr 4, 202418.7819.1718.2519.1719.171,503,478
Apr 3, 202417.9918.7917.8318.2618.261,376,827
Apr 2, 202418.1418.3617.0517.9717.972,305,468
Apr 1, 202416.7317.4916.7317.4917.49584,098
Mar 28, 202416.8717.6516.5516.6616.663,426,561
Mar 27, 202417.1517.7116.5516.8216.822,730,892
Mar 26, 202419.0419.1917.3717.3717.374,141,073
Mar 22, 202417.9018.2817.7618.2818.28941,272
Mar 21, 202416.9917.4116.9017.4117.411,698,978
Mar 20, 202415.8716.5915.5016.5916.592,309,059
Mar 19, 202416.3916.7915.6115.8015.801,858,037
Mar 18, 202417.0717.3016.2516.4016.40950,464
Mar 15, 202417.2517.8516.4316.9416.942,668,472
Mar 14, 202416.3917.5116.1917.2917.292,941,980
Mar 13, 202417.3518.3117.0417.0417.041,658,414
Mar 12, 202418.4018.5817.9317.9317.931,713,834
Mar 11, 202419.8319.8918.8718.8718.87898,931
Mar 7, 202419.3820.2619.3019.8619.86657,588
Mar 6, 202420.4920.4919.4919.4919.491,911,516
Mar 5, 202420.9021.1520.4120.5120.51458,132
Mar 4, 202421.8821.8820.8020.8720.87544,262
Mar 1, 202421.5022.0921.0721.1421.14429,392
Feb 29, 202421.0821.4920.3721.3221.32568,617
Feb 28, 202421.8921.9620.8020.9720.971,538,935
Feb 27, 202422.2022.5621.8221.8921.89751,088
Feb 26, 202423.3123.3522.1522.3122.31455,011
Feb 23, 202423.3423.4722.4422.9922.991,112,089
Feb 22, 202421.9023.0221.3823.0223.021,717,626
Feb 21, 202423.2723.3821.9321.9321.931,880,904
Feb 20, 202423.1023.6023.0023.0823.08998,416
Feb 19, 202423.6223.6822.8623.0023.001,520,379
Feb 16, 202424.0024.2023.2923.5023.501,334,796
Feb 15, 202424.4824.7023.7523.9023.90882,807
Feb 14, 202423.5824.7823.2024.1824.181,442,608
Feb 13, 202422.8724.4922.2524.2524.25923,107
Feb 12, 202424.7225.2523.3323.3323.331,946,740
Feb 9, 202425.3925.4824.0424.5524.552,043,846
Feb 8, 202426.3126.5425.0025.3025.301,840,926
Feb 7, 202426.5726.7025.7026.2226.221,475,271
Feb 6, 202426.0126.6125.9926.1326.13623,792
Feb 5, 202425.9527.0025.6325.8925.892,241,893
Feb 2, 202426.8727.3125.7026.0126.011,127,225
Feb 1, 202426.9127.7325.7326.2326.233,983,570
Jan 31, 202425.4526.6024.5226.6026.606,784,957
Jan 30, 202424.7925.3624.6425.3425.345,469,556
Jan 29, 202423.4824.2223.0924.1624.161,941,311

Related Tickers

MAINFRA.BO Maruti Infrastructure Limited
15.34
0.00%
 
IISL.BO Ishaan Infrastructures and Shelters Limited
9.20
+0.44%
 
MADHAVIPL.BO Madhav Infra Projects Limited
12.63
+0.24%
 
HCC.BO Hindustan Construction Company Limited
30.45
+1.74%
 
PATELENG.NS Patel Engineering Limited
47.00
-0.68%
 
NCC.NS NCC Limited
227.90
-0.76%