NSE - Delayed Quote INR

SEPC Limited (SEPC.NS)

14.65
-0.32
(-2.14%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202514.9514.9514.5714.6514.657,476,540
May 30, 202515.5015.8014.8014.9714.9718,739,715
May 29, 202515.2215.7014.7014.9714.9713,894,442
May 28, 202514.3515.7214.3015.1515.1535,381,263
May 27, 202514.4414.7514.0714.2814.289,738,246
May 26, 202513.9814.7513.9614.2814.2816,151,537
May 23, 202514.0014.2813.5413.9213.9224,097,861
May 22, 202514.0514.1313.6713.8113.818,089,711
May 21, 202514.2814.9013.9214.0414.0414,223,761
May 20, 202514.5114.5813.9114.1114.1115,266,007
May 19, 202514.5115.2414.2314.3414.3411,145,694
May 16, 202514.1814.5714.0114.4214.428,236,293
May 15, 202514.3914.7614.0414.0814.0812,453,493
May 14, 202513.5814.5113.5714.2314.238,389,783
May 13, 202514.4915.0014.3014.5514.557,103,657
May 12, 202514.0014.9013.9714.3814.385,407,446
May 9, 202513.2213.4912.9513.3213.324,050,018
May 8, 202513.7913.9413.1813.3013.303,298,623
May 7, 202513.2013.7013.1313.5213.523,823,243
May 6, 202514.1714.2513.3513.4213.424,262,901
May 5, 202514.0014.2413.8214.1514.153,037,471
May 2, 202514.0414.4413.9814.0414.042,740,483
Apr 30, 202514.5214.5813.5514.0414.045,727,461
Apr 29, 202514.6915.0414.4014.5214.523,529,811
Apr 28, 202514.6414.8114.3514.6514.656,264,948
Apr 25, 202515.7615.7614.5914.8114.816,699,283
Apr 24, 202515.6816.2315.6015.6915.697,051,468
Apr 23, 202515.7916.1415.2715.7115.716,856,613
Apr 22, 202515.8416.1715.4515.6415.646,008,804
Apr 21, 202515.3015.8115.1515.6915.695,084,898
Apr 17, 202515.0915.4615.0015.2615.264,863,166
Apr 16, 202515.0915.4414.9015.1215.124,673,347
Apr 15, 202514.7015.2014.4315.0815.086,789,163
Apr 11, 202514.4514.4514.0714.2514.254,430,334
Apr 9, 202513.9914.0513.5913.8313.834,593,683
Apr 8, 202514.4514.4513.6813.9613.965,422,807
Apr 7, 202511.9513.9011.8713.7013.709,236,502
Apr 4, 202514.9014.9814.2214.3414.346,738,001
Apr 3, 202514.6015.1514.6014.9714.978,133,995
Apr 2, 202515.0015.0514.3114.8514.858,439,490
Apr 1, 202514.0414.8214.0414.7214.728,879,732
Mar 28, 202514.5114.8914.0214.0614.0614,992,894
Mar 27, 202514.1114.5614.0014.3214.3218,796,223
Mar 26, 202515.0215.2014.0614.1414.1415,278,001
Mar 25, 202516.2016.3514.9515.0215.0214,788,611
Mar 24, 202516.1816.8915.9016.0216.0212,488,545
Mar 21, 202515.6916.3415.6816.0916.0911,694,832
Mar 20, 202516.2516.6215.6115.6915.6912,056,516
Mar 19, 202516.0016.4715.9516.1916.1913,760,297
Mar 18, 202515.3615.3615.3615.3615.36-
Mar 17, 202516.4216.4215.1815.3615.3618,444,986
Mar 13, 202515.9017.4915.6516.4216.4272,992,830
Mar 12, 202512.9015.3612.7815.3415.3456,616,252
Mar 11, 202513.2413.5012.7112.8012.809,406,345
Mar 10, 202514.2914.5513.1813.2913.297,321,518
Mar 7, 202513.9014.7213.8014.2814.287,433,203
Mar 6, 202514.0114.4513.7813.9313.937,825,276
Mar 5, 202513.2013.9613.2013.8013.808,381,519
Mar 4, 202512.5013.4612.4713.1313.137,518,925
Mar 3, 202513.4413.6012.0212.6412.6411,706,883
Feb 28, 202513.7013.7513.1013.3113.316,346,602
Feb 27, 202514.2514.3513.6013.7013.703,929,328
Feb 25, 202514.0914.5714.0914.2014.203,813,066
Feb 24, 202514.5714.5714.0214.0714.074,228,768
Feb 21, 202515.0015.6014.5514.6914.695,465,761
Feb 20, 202515.1215.3314.8514.9814.986,035,068
Feb 19, 202514.0015.3413.8715.1515.158,473,745
Feb 18, 202514.4014.6513.6314.0114.017,977,097
Feb 17, 202514.8614.9914.1314.3314.338,028,103
Feb 14, 202515.2015.3914.7114.8214.824,921,400
Feb 13, 202515.7016.0115.0515.1515.154,954,923
Feb 12, 202515.9516.0714.9615.6415.646,962,337
Feb 11, 202516.6316.6915.8015.9515.954,115,633
Feb 10, 202517.1617.2916.3916.5416.542,896,072
Feb 7, 202517.2917.4417.0217.1317.132,074,963
Feb 6, 202517.6917.6917.0517.1917.194,175,462
Feb 5, 202517.3517.8017.1217.4117.413,074,256
Feb 4, 202517.1917.6516.7517.1017.104,798,070
Feb 3, 202517.6917.7016.9017.0017.002,991,371
Feb 1, 202517.7518.5117.5117.9417.944,818,432
Jan 31, 202516.9918.1616.7517.8017.806,504,042
Jan 30, 202517.1917.3416.8516.9316.935,214,584
Jan 29, 202516.4017.1016.4016.9416.946,246,382
Jan 28, 202516.6416.8615.7116.2916.296,802,898
Jan 27, 202517.1917.1916.3916.6016.606,809,231
Jan 24, 202518.1418.2517.3017.3617.366,387,581
Jan 23, 202518.3618.4517.9618.1518.153,881,715
Jan 22, 202518.8218.9017.8518.2218.226,669,977
Jan 21, 202519.5019.6618.6318.7318.735,762,972
Jan 20, 202518.9019.4318.7219.2719.275,915,483
Jan 17, 202519.1019.1018.6018.8718.876,478,526
Jan 16, 202518.7519.2018.6618.8618.866,414,387
Jan 15, 202518.9019.1218.3118.4518.455,428,883
Jan 14, 202517.9919.7117.9918.6318.637,945,445
Jan 13, 202518.9019.2717.7617.8717.8712,285,246
Jan 10, 202519.7419.7718.9619.0919.098,739,245
Jan 9, 202520.3520.5919.7219.8319.835,316,592
Jan 8, 202521.0021.1119.8920.3620.3612,041,226
Jan 7, 202520.5021.1220.4920.8720.878,836,755
Jan 6, 202522.0022.0220.1520.2820.2813,389,184
Jan 3, 202521.6022.3221.6022.0222.026,256,746
Jan 2, 202522.7222.7421.7821.8821.887,031,320
Jan 1, 202521.3422.7321.2922.4822.489,653,478
Dec 31, 202420.8921.3920.7421.2421.246,259,232
Dec 30, 202421.7521.7520.7520.8620.869,638,962
Dec 27, 202421.4621.7821.1821.6021.605,433,294
Dec 26, 202422.0522.2621.0321.3021.307,959,024
Dec 24, 202422.0822.4121.9521.9821.983,700,436
Dec 23, 202422.5022.7721.9021.9921.995,122,645
Dec 20, 202423.5223.6022.2022.4022.408,228,320
Dec 19, 202423.0023.7422.8523.2023.204,955,704
Dec 18, 202424.0524.1423.2223.5123.515,362,692
Dec 17, 202423.9624.7423.7724.0124.018,362,585
Dec 16, 202424.4124.6523.8723.9623.966,570,310
Dec 13, 202423.4624.4923.2324.3924.399,696,380
Dec 12, 202424.0324.1023.3523.4523.454,715,399
Dec 11, 202424.4024.6823.9023.9623.965,575,513
Dec 10, 202424.9624.9924.1824.3124.314,801,416
Dec 9, 202424.9425.4524.7624.8724.877,099,044
Dec 6, 202425.6025.6924.8524.9524.958,964,796
Dec 5, 202424.7925.8424.7025.5525.5516,858,532
Dec 4, 202424.7425.2524.5024.7224.728,808,238
Dec 3, 202425.0925.4024.6024.7624.768,842,163
Dec 2, 202424.5925.3424.0525.0325.0314,782,635
Nov 29, 202423.3524.8823.1124.6724.6714,827,794
Nov 28, 202422.9523.4822.8223.2623.2610,682,824
Nov 27, 202422.4023.2422.0222.9022.9013,667,672
Nov 26, 202422.1522.5121.9722.2122.217,546,955
Nov 25, 202422.8523.1421.9622.0122.019,861,193
Nov 22, 202422.0022.4921.7822.1122.119,969,047
Nov 21, 202422.6722.8721.9021.9821.989,016,729
Nov 19, 202422.9523.6322.6722.8922.897,754,905
Nov 18, 202423.3523.6022.4522.7622.7612,581,219
Nov 14, 202423.4524.4223.4523.9023.907,487,012
Nov 13, 202423.9924.6523.3423.5023.5011,515,120
Nov 12, 202425.4825.6024.2524.4724.479,067,246
Nov 11, 202425.9926.0425.0025.0525.058,774,235
Nov 8, 202427.2027.2026.0126.1526.158,144,643
Nov 7, 202427.6028.3027.0027.1427.1412,339,918
Nov 6, 202427.0527.6926.7327.6027.6012,930,024
Nov 5, 202426.3526.8025.9126.6626.668,481,266
Nov 4, 202427.1227.1225.7026.1526.1511,368,090
Nov 1, 202426.4527.2026.4426.9426.945,773,490
Oct 31, 202425.8426.4725.5026.1726.179,146,218
Oct 30, 202424.8026.0024.5025.8025.8013,104,606
Oct 29, 202424.4624.9223.9324.4724.479,001,092
Oct 28, 202424.2725.1823.8724.4624.4615,295,057
Oct 25, 202425.1125.2423.5024.0224.0215,061,649
Oct 24, 202425.8526.0625.0025.1025.1011,577,943
Oct 23, 202425.1126.4924.8525.9025.9019,888,443
Oct 22, 202426.7527.1725.0025.1125.1119,262,546
Oct 21, 202428.0028.0826.6526.8926.8911,477,302
Oct 18, 202427.8328.3427.2527.9127.9111,553,711
Oct 17, 202429.3529.4428.1128.2928.2912,051,139
Oct 16, 202429.0030.4028.9029.2629.2617,505,986
Oct 15, 202429.7829.7928.7329.1929.1912,553,066
Oct 14, 202428.9430.7028.6729.5429.5431,276,436
Oct 11, 202428.6529.1628.2128.7928.7914,087,385
Oct 10, 202428.2529.2928.0128.6428.6415,797,262
Oct 9, 202428.4029.2528.0028.0928.0918,098,353
Oct 8, 202425.9028.3025.8228.1228.1226,368,649
Oct 7, 202427.8528.1725.1625.8525.8528,296,532
Oct 4, 202428.4028.8427.3527.6227.6221,292,843
Oct 3, 202428.9029.6028.2828.3828.3818,466,809
Oct 1, 202428.8030.7828.8029.6729.6720,962,836
Sep 30, 202429.5729.5728.0228.7028.7017,010,106
Sep 27, 202429.4930.1028.7329.3329.3317,382,132
Sep 26, 202431.0231.1828.8029.2229.2219,553,938
Sep 25, 202431.4631.9530.6531.1531.1516,764,991
Sep 24, 202431.5032.1930.8231.3631.3619,795,702
Sep 23, 202431.2532.1431.0231.1331.1314,540,723
Sep 20, 202430.7531.6030.3531.0431.0419,142,904
Sep 19, 202432.7533.0930.3230.8730.8730,795,727
Sep 18, 202432.6033.4431.5032.5932.5937,716,522
Sep 17, 202430.3533.3129.6532.4832.4858,124,957
Sep 16, 202431.0031.4429.7530.2930.2925,835,410
Sep 13, 202432.0932.6031.1831.2831.2820,857,424
Sep 12, 202432.0032.4230.8531.8931.8931,445,281
Sep 11, 202432.4433.4531.2031.4031.4059,829,267
Sep 10, 202430.7032.6929.7332.3332.3374,926,818
Sep 9, 202429.9431.6429.3130.2830.2857,565,408
Sep 6, 202430.5531.4029.1929.6029.6091,630,791
Sep 5, 202426.6831.1026.5230.1430.14190,459,793
Sep 4, 202425.1026.7525.0026.2126.2131,659,067
Sep 3, 202426.1126.2725.3425.7425.7416,492,258
Sep 2, 202426.0127.0825.6825.9225.9236,844,248
Aug 30, 202424.7426.7824.7125.7825.7838,377,281
Aug 29, 202425.3925.7824.1824.4624.4628,297,548
Aug 28, 202425.5726.6424.8525.2725.2743,563,978
Aug 27, 202426.1026.7324.8325.3325.3353,780,927
Aug 26, 202426.0527.5025.1326.1026.10145,317,808
Aug 23, 202421.7525.9421.3525.4925.49237,396,810
Aug 22, 202423.3723.5921.5021.6221.6272,128,496
Aug 21, 202419.2222.8719.0822.8722.87114,320,964
Aug 20, 202419.0319.4018.9419.0619.0613,147,281
Aug 19, 202418.6019.2418.5018.9618.9617,587,379
Aug 16, 202418.5818.7418.1018.3918.3911,027,418
Aug 14, 202418.4018.4417.0417.9117.9116,754,702
Aug 13, 202419.1019.1917.8518.1918.1913,918,895
Aug 12, 202418.4419.3518.0518.9418.9444,444,946
Aug 9, 202418.7318.8718.2818.4118.418,130,654
Aug 8, 202418.9919.0818.4618.5418.5410,224,560
Aug 7, 202418.6518.9418.1118.7918.7920,713,228
Aug 6, 202419.3019.6018.1018.2118.2113,136,081
Aug 5, 202419.7019.9818.7018.8718.8719,752,620
Aug 2, 202420.3020.7020.0120.3620.3614,890,532
Aug 1, 202421.4721.4920.6020.8020.8012,409,809
Jul 31, 202420.8021.3920.7921.0021.0018,268,335
Jul 30, 202420.3121.8420.0121.2121.2124,186,758
Jul 29, 202422.2122.7320.3320.9520.9522,175,703
Jul 26, 202420.9822.3520.5521.7821.7834,025,556
Jul 25, 202419.5121.4019.4620.6820.6837,987,180
Jul 24, 202418.3420.0018.1819.5719.5716,401,806
Jul 23, 202418.1518.4017.5018.2318.238,165,899
Jul 22, 202418.2018.9818.0018.0718.0713,181,276
Jul 19, 202417.7218.7517.4218.3818.3816,933,692
Jul 18, 202418.1418.1417.6117.7217.725,736,871
Jul 16, 202418.2018.3418.0018.1018.105,669,389
Jul 15, 202417.7119.0517.6018.0918.0915,877,906
Jul 12, 202417.7717.9217.4917.5817.584,439,849
Jul 11, 202417.5518.1517.4917.7017.707,684,888
Jul 10, 202418.0018.1617.2017.4317.437,919,973
Jul 9, 202418.2618.4017.8417.8817.887,480,598
Jul 8, 202418.7018.9518.1518.1918.197,997,404
Jul 5, 202419.3319.3618.5218.5918.5910,983,414
Jul 4, 202419.7519.9419.2519.4119.416,843,584
Jul 3, 202419.4819.9519.3019.5619.5611,722,131
Jul 2, 202419.0020.0518.9019.1719.1714,859,570
Jul 1, 202418.8518.9418.5618.7918.794,601,208
Jun 28, 202419.2719.2818.8018.8418.845,118,840
Jun 27, 202418.8519.4818.7519.1719.176,185,892
Jun 26, 202419.1219.4918.8018.9218.928,256,955
Jun 25, 202419.6820.0519.1919.2819.289,760,764
Jun 24, 202419.8920.0519.5719.7319.7311,684,888
Jun 21, 202420.6020.6619.6719.8919.8912,614,670
Jun 20, 202421.2121.3920.2520.3320.3311,595,942
Jun 19, 202420.7221.8920.0321.1221.1222,497,711
Jun 18, 202421.4021.6719.7720.5720.578,281,561
Jun 14, 202421.7822.4021.5921.9621.968,620,493
Jun 13, 202422.3022.4021.4021.9021.9010,583,064
Jun 12, 202422.1522.9021.8522.1422.1415,347,785
Jun 11, 202423.3523.3521.8022.1822.1820,676,148
Jun 10, 202420.5423.2420.5422.4822.4851,329,871
Jun 7, 202419.0520.8519.0520.2020.2027,489,813
Jun 6, 202417.3518.9017.3018.8518.859,670,944
Jun 5, 202417.1517.6516.0017.2017.207,918,153
Jun 4, 202418.7518.7517.0017.0017.0015,877,125
Jun 3, 202420.0020.1518.6518.8518.857,722,890

Related Tickers

ITDCEM.NS ITD Cementation India Limited
739.85
+3.50%
 
ASHOKA.NS Ashoka Buildcon Limited
220.28
+0.09%
 
ENGINERSIN.NS Engineers India Limited
230.52
+0.45%
 
HCC.BO Hindustan Construction Company Limited
34.42
+1.80%
 
NBCC.NS NBCC (India) Limited
124.80
+1.17%
 
IRCON.NS Ircon International Limited
194.87
+2.07%
 
HCC.NS Hindustan Construction Company Limited
34.41
+1.83%
 
PATELENG.NS Patel Engineering Limited
41.80
+3.90%
 
EIEL.NS ENVIRO INFRA ENGINEERS L
228.01
-4.17%
 
GRINFRA.NS G R Infraprojects Limited
1,307.30
+2.15%