SEPC

SEPC Ltd Historical Data

NSEBSE

₹13.53

(-1.38%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Jun-2025	15	15	14	14.28	50,897	90,95,07,022.2	1,81,88,622
13-Jun-2025	14.15	14.15	13.21	13.51	30,986	51,49,01,655.06	1,44,68,993
16-Jun-2025	13.58	13.74	13.13	13.43	18,272	30,01,57,825.08	57,04,935
17-Jun-2025	13.48	14.09	13.26	13.63	24,891	38,92,02,655.66	79,41,975
18-Jun-2025	13.72	13.77	13.27	13.34	12,541	19,01,22,708.95	46,82,093
19-Jun-2025	13.35	13.44	12.84	12.96	15,647	19,41,39,697.53	52,98,372
20-Jun-2025	12.99	13.46	12.78	13.24	19,459	26,41,71,949.53	27,67,384
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