BSE - Delayed Quote INR

SEPC Limited (SEPC.BO)

14.78
+0.46
+(3.21%)
At close: 3:59:45 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202514.5914.9014.3214.7814.781,001,686
Jun 3, 202514.7514.7914.2514.3214.32804,017
Jun 2, 202514.9314.9414.5014.6514.651,583,609
May 30, 202515.3315.8014.8014.9714.971,762,821
May 29, 202515.1815.6614.8015.0015.001,665,592
May 28, 202514.3415.7614.2915.1615.161,708,736
May 27, 202514.6314.7314.0714.2614.26922,774
May 26, 202513.9514.7113.9514.2914.29816,971
May 23, 202513.9614.3013.5113.8913.891,968,918
May 22, 202515.0015.0014.5314.6614.66850,058
May 21, 202515.1015.7614.7714.9014.90357,608
May 20, 202515.1615.4614.7814.9614.96510,418
May 19, 202515.3916.1515.0615.1615.161,558,221
May 16, 202515.1915.4314.8615.3015.30328,186
May 15, 202515.3215.6114.8714.9314.93592,396
May 14, 202514.5415.3814.4015.0715.071,030,618
May 13, 202514.6515.0014.3414.5514.55424,726
May 12, 202513.9614.4413.9614.3414.341,175,208
May 9, 202513.2013.5012.9613.3413.34722,371
May 8, 202513.9813.9813.2013.3113.31407,335
May 7, 202513.1613.8113.1113.5013.50705,904
May 6, 202514.1814.2513.3613.4413.44912,246
May 5, 202514.2814.2813.8614.1714.17548,672
May 2, 202514.0514.2713.8713.9313.93655,172
Apr 30, 202514.4114.5013.9014.0514.05198,768
Apr 29, 202514.6615.0814.4014.4614.461,117,417
Apr 28, 202514.8114.8114.3814.6514.65706,890
Apr 25, 202515.9415.9414.5714.8214.821,186,704
Apr 24, 202515.7516.2315.6115.6915.691,355,723
Apr 23, 202515.8316.1215.2815.7115.71984,323
Apr 22, 202515.7516.1715.4815.6615.66501,176
Apr 21, 202515.2715.8015.1315.6715.67943,272
Apr 17, 202515.1415.4715.0315.2615.26730,126
Apr 16, 202515.0615.4315.0515.1715.17535,550
Apr 15, 202514.8015.2014.4315.0715.07959,658
Apr 11, 202514.1014.4414.0814.2714.27293,360
Apr 9, 202514.0214.0513.5913.8013.80465,084
Apr 8, 202514.5314.5313.6813.9613.96897,971
Apr 7, 202511.8213.8911.8213.7013.701,677,182
Apr 4, 202514.9514.9714.2314.3514.35946,451
Apr 3, 202514.6215.1514.6114.9814.98349,466
Apr 2, 202514.7815.0514.3114.8414.84775,869
Apr 1, 202514.1914.8414.0514.7414.74497,734
Mar 28, 202514.4114.8714.0014.0514.052,651,163
Mar 27, 202514.1114.5514.0214.2914.293,417,050
Mar 26, 202515.0815.1714.0614.1514.153,225,269
Mar 25, 202516.2416.3715.0015.0315.032,740,143
Mar 24, 202516.3616.9415.8816.0616.061,085,647
Mar 21, 202515.7016.3415.6616.0816.081,735,934
Mar 20, 202516.2516.6515.6215.7115.71976,523
Mar 19, 202516.0316.4715.9516.1816.182,529,391
Mar 18, 202515.4116.2015.3315.9115.912,316,877
Mar 17, 202516.4016.4415.2215.3815.381,465,871
Mar 13, 202515.9417.4515.6516.3916.398,774,885
Mar 12, 202512.8615.3912.7615.3815.389,998,331
Mar 11, 202513.2213.3112.7212.8312.831,260,933
Mar 10, 202514.4814.5413.1913.3113.31791,462
Mar 7, 202513.9914.7113.8514.2714.271,343,283
Mar 6, 202514.0914.4713.7613.9413.941,563,308
Mar 5, 202513.1613.9613.1613.8113.81490,389
Mar 4, 202512.6113.4612.4913.0913.09776,992
Mar 3, 202513.5613.6012.0312.6212.621,667,284
Feb 28, 202513.6613.7213.1113.3413.34401,230
Feb 27, 202514.3514.3513.6213.6913.69816,304
Feb 25, 202514.0414.5514.0414.2214.22380,317
Feb 24, 202514.6014.6014.0214.0914.09725,126
Feb 21, 202515.1415.5914.6014.6914.69816,646
Feb 20, 202515.1315.2914.8814.9814.98577,005
Feb 19, 202513.9815.2913.8515.1615.161,169,699
Feb 18, 202514.8714.8713.6214.0114.011,127,920
Feb 17, 202514.9914.9914.1414.3514.351,046,462
Feb 14, 202515.1315.3714.7014.8514.851,029,768
Feb 13, 202515.8616.0315.1015.1715.17786,915
Feb 12, 202516.1816.1814.9915.6915.69439,627
Feb 11, 202516.6516.6515.8415.9315.93388,023
Feb 10, 202517.2517.2516.3016.5316.53914,216
Feb 7, 202517.5317.5317.0017.1417.14511,542
Feb 6, 202517.6017.7017.0717.2017.20693,214
Feb 5, 202517.4317.8017.2617.4117.41538,401
Feb 4, 202517.0717.5316.7517.2017.20922,808
Feb 3, 202517.7517.7516.9417.0017.00622,324
Feb 1, 202517.8518.5017.5117.9817.98651,621
Jan 31, 202517.0018.1516.7517.8217.82692,869
Jan 30, 202517.1817.3716.8016.9116.91742,514
Jan 29, 202516.3717.1016.3716.9616.96715,139
Jan 28, 202516.7216.8015.7016.3116.311,128,287
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

Related Tickers

AXISCADES.BO AXISCADES Technologies Limited
1,077.95
-2.33%
 
TECHNOE.BO Techno Electric & Engineering Company Limited
1,543.40
+5.67%
 
WELENT.BO Welspun Enterprises Limited
496.40
-0.07%
 
NBCC.BO NBCC (India) Limited
124.85
+1.22%
 
WABAG.NS VA Tech Wabag Limited
1,621.40
+1.04%
 
ENGINERSIN.NS Engineers India Limited
232.11
+1.07%