Sepc Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
18-06-2026 Thursday	BSE Sensex : 77,409.98 +254.36 +0.33%		NSE Nifty 50 : 24,168.00 +82.30 +0.34%		USD - INR 1 $ = Rs 94.45	Find Stock
Share Price in Google :	Sepc Limited		MCap (aprox) 1431.7 Crores	Symbol : SEPC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
8.1%	-2.0%	-5.9%	38.3%	-32.6%	-46.5%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
18-06-26	Thu	7.19	-0.08	29.46m	-1.1%
17-06-26	Wed	7.27	0.16	71.22m	2.3%	Data Update : 7 PM
16-06-26	Tue	7.11	-0.23	74.34m	-3.1%	18-06-26 : 7.19
15-06-26	Mon	7.34	0.43	45.32m	6.2%
12-06-26	Fri	6.91	0.73	36.83m	11.8%	Compared to  :  09-06-26 6.65
11-06-26	Thu	6.18	-0.25	30.01m	-3.9%
10-06-26	Wed	6.43	-0.22	32.8m	-3.3%	7 Days %
09-06-26	Tue	6.65	0.03	29.14m	0.5%	8.1%
08-06-26	Mon	6.62	-0.12	42.43m	-1.8%
05-06-26	Fri	6.74	-0.2	59.39m	-2.9%	Compared to  :  18-05-26 7.34
04-06-26	Thu	6.94	-0.06	68.06m	-0.9%
03-06-26	Wed	7	0	51.01m	0.0%	1 Month %
02-06-26	Tue	7	-0.24	39.55m	-3.3%	-2.0%
01-06-26	Mon	7.24	-0.54	40.53m	-6.9%	.
29-05-26	Fri	7.78	-0.3	56.98m	-3.7%	Compared to  :  17-04-26 7.64
27-05-26	Wed	8.08	0.36	50.24m	4.7%
26-05-26	Tue	7.72	-0.14	14m	-1.8%	2 Months %
25-05-26	Mon	7.86	0.05	29.51m	0.6%	-5.9%
22-05-26	Fri	7.81	0.37	16.22m	5.0%
21-05-26	Thu	7.44	0.12	5.76m	1.6%	Compared to  :  18-03-26 5.2
20-05-26	Wed	7.32	0	6.49m	0.0%
19-05-26	Tue	7.32	-0.02	6.98m	-0.3%	3 Months %
18-05-26	Mon	7.34	-0.26	8.36m	-3.4%	38.3%
15-05-26	Fri	7.6	0.04	15.68m	0.5%
14-05-26	Thu	7.56	0.13	19.82m	1.7%	Compared to  :  18-12-25 10.67
13-05-26	Wed	7.43	0.11	8.19m	1.5%
12-05-26	Tue	7.32	-0.5	10.98m	-6.4%	6 Months %
11-05-26	Mon	7.82	-0.23	8.95m	-2.9%	-32.6%
08-05-26	Fri	8.05	-0.1	6.6m	-1.2%
07-05-26	Thu	8.15	-0.02	7.6m	-0.2%	Compared to  :  18-06-25 13.43
06-05-26	Wed	8.17	0.18	12.03m	2.3%
05-05-26	Tue	7.99	-0.11	9.62m	-1.4%	1 year %
04-05-26	Mon	8.1	-0.01	11.1m	-0.1%	-46.5%
30-04-26	Thu	8.11	-0.27	22.43m	-3.2%
29-04-26	Wed	8.38	0.07	23.15m	0.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
28-04-26	Tue	8.31	0.64	98.04m	8.3%
27-04-26	Mon	7.67	0.06	8.37m	0.8%
24-04-26	Fri	7.61	-0.13	13.91m	-1.7%
23-04-26	Thu	7.74	0.24	29.96m	3.2%
22-04-26	Wed	7.5	0.08	9.5m	1.1%
21-04-26	Tue	7.42	0.04	7.23m	0.5%
20-04-26	Mon	7.38	-0.26	14.59m	-3.4%
17-04-26	Fri	7.64	-0.01	14.31m	-0.1%
16-04-26	Thu	7.65	0.27	25.7m	3.7%
15-04-26	Wed	7.38	0.29	15.57m	4.1%
13-04-26	Mon	7.09	-0.22	27.31m	-3.0%
10-04-26	Fri	7.31	-0.24	33.32m	-3.2%
09-04-26	Thu	7.55	0.53	98m	7.5%
08-04-26	Wed	7.02	1.17	67.84m	20.0%
07-04-26	Tue	5.85	0.03	17.18m	0.5%
06-04-26	Mon	5.82	0.22	27.09m	3.9%
02-04-26	Thu	5.6	0.26	41.93m	4.9%
01-04-26	Wed	5.34	0.48	9.1m	9.9%
30-03-26	Mon	4.86	-0.31	40.52m	-6.0%
27-03-26	Fri	5.17	-0.45	73.82m	-8.0%
25-03-26	Wed	5.62	0.51	28.22m	10.0%
24-03-26	Tue	5.11	0.46	40.9m	9.9%
23-03-26	Mon	4.65	-0.51	32.26m	-9.9%
20-03-26	Fri	5.16	0.23	27.09m	4.7%
19-03-26	Thu	4.93	-0.27	25.65m	-5.2%
18-03-26	Wed	5.2	-2.57	51.28m	7.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	7.77	-0.17	41.83m	-2.1%
26-02-26	Thu	7.94	-0.4	36.68m	-4.8%
25-02-26	Wed	8.34	0.28	28.25m	3.5%
24-02-26	Tue	8.06	-0.19	22.35m	-2.3%
23-02-26	Mon	8.25	-0.23	19.72m	-2.7%
20-02-26	Fri	8.48	-0.31	33.36m	-3.5%
19-02-26	Thu	8.79	-0.19	36.47m	-2.1%
18-02-26	Wed	8.98	-0.66	31.84m	-6.8%
17-02-26	Tue	9.64	-0.75	28.26m	-7.2%
16-02-26	Mon	10.39	0.01	20.15m	0.1%
13-02-26	Fri	10.38	0.24	42.37m	2.4%
12-02-26	Thu	10.14	0.36	50.5m	3.7%
11-02-26	Wed	9.78	0.76	38.51m	8.4%
10-02-26	Tue	9.02	0.56	12.92m	6.6%
09-02-26	Mon	8.46	-0.04	6.02m	-0.5%
06-02-26	Fri	8.5	0.39	11.63m	4.8%
05-02-26	Thu	8.11	0.15	6.35m	1.9%
04-02-26	Wed	7.96	-0.14	7.3m	-1.7%
03-02-26	Tue	8.1	-0.14	4.33m	-1.7%
02-02-26	Mon	8.24	0.13	8.41m	1.6%
01-02-26	Sun	8.11	-0.19	8.79m	-2.3%
30-01-26	Fri	8.3	0.36	10.89m	4.5%
29-01-26	Thu	7.94	0.09	13.92m	1.1%
28-01-26	Wed	7.85	-0.28	9m	-3.4%
27-01-26	Tue	8.13	0.01	7.54m	0.1%
23-01-26	Fri	8.12	-0.16	14.55m	-1.9%
22-01-26	Thu	8.28	-0.45	12.94m	-5.2%
21-01-26	Wed	8.73	-0.14	8.78m	-1.6%
20-01-26	Tue	8.87	-0.08	11.49m	-0.9%
19-01-26	Mon	8.95	-0.1	11.69m	-1.1%
16-01-26	Fri	9.05	-0.14	16.98m	-1.5%
14-01-26	Wed	9.19	-0.02	16.16m	-0.2%
13-01-26	Tue	9.21	-0.28	15.15m	-3.0%
12-01-26	Mon	9.49	-0.33	13.39m	-3.4%
09-01-26	Fri	9.82	0.05	5.22m	0.5%
08-01-26	Thu	9.77	-0.15	7.57m	-1.5%
07-01-26	Wed	9.92	-0.14	6.22m	-1.4%
06-01-26	Tue	10.06	0.05	7.12m	0.5%
05-01-26	Mon	10.01	-0.11	5.47m	-1.1%
02-01-26	Fri	10.12	0.08	12.29m	0.8%
01-01-26	Thu	10.04	-0.18	8.82m	-1.8%
31-12-25	Wed	10.22	0.39	40.63m	4.0%
30-12-25	Tue	9.83	-0.2	6.04m	-2.0%
29-12-25	Mon	10.03	-0.02	9.59m	-0.2%
26-12-25	Fri	10.05	-0.13	6.5m	-1.3%
24-12-25	Wed	10.18	0.02	12.11m	0.2%
23-12-25	Tue	10.16	0.25	14.4m	2.5%
22-12-25	Mon	9.91	-0.22	18.28m	-2.2%
19-12-25	Fri	10.13	-0.54	26.67m	-5.1%
18-12-25	Thu	10.67	0.47	100.17m	4.6%
17-12-25	Wed	10.2	1.08	126.36m	11.8%
16-12-25	Tue	9.12	0.09	6.66m	1.0%
15-12-25	Mon	9.03	0.21	11.83m	2.4%
12-12-25	Fri	8.82	-0.08	15.29m	-0.9%
11-12-25	Thu	8.9	-0.02	12.14m	-0.2%
10-12-25	Wed	8.92	0.12	25.71m	1.4%
09-12-25	Tue	8.8	-0.19	10.82m	-2.1%
08-12-25	Mon	8.99	-0.13	9.88m	-1.4%
05-12-25	Fri	9.12	0.1	14.95m	1.1%
04-12-25	Thu	9.02	-0.21	18.09m	-2.3%
03-12-25	Wed	9.23	-0.82	21.6m	-8.2%
02-12-25	Tue	10.05	-0.17	14.86m	-1.7%
01-12-25	Mon	10.22	0.37	9.59m	3.8%
28-11-25	Fri	9.85	0.11	3.95m	1.1%
27-11-25	Thu	9.74	0.09	4.42m	0.9%
26-11-25	Wed	9.65	-0.5	8.54m	-4.9%
25-11-25	Tue	10.15	-0.07	12.68m	-0.7%
24-11-25	Mon	10.22	-0.29	21.82m	-2.8%
21-11-25	Fri	10.51	0.07	16.44m	0.7%
20-11-25	Thu	10.44	-0.24	14.74m	-2.2%
19-11-25	Wed	10.68	-0.62	13m	-5.5%
18-11-25	Tue	11.3	0.08	3.4m	0.7%
17-11-25	Mon	11.22	0.23	5.67m	2.1%
14-11-25	Fri	10.99	0.1	2.84m	0.9%
13-11-25	Thu	10.89	-0.04	2.56m	-0.4%
12-11-25	Wed	10.93	-0.02	4.19m	-0.2%
11-11-25	Tue	10.95	-0.11	5.17m	-1.0%
10-11-25	Mon	11.06	0.02	5.07m	0.2%
07-11-25	Fri	11.04	0.04	19.64m	0.4%
06-11-25	Thu	11	-0.24	5.12m	-2.1%
04-11-25	Tue	11.24	-0.07	2.24m	-0.6%
03-11-25	Mon	11.31	-0.12	2.55m	-1.0%
31-10-25	Fri	11.43	0.22	4.13m	2.0%
30-10-25	Thu	11.21	-0.18	4.16m	-1.6%
29-10-25	Wed	11.39	-0.02	2.78m	-0.2%
28-10-25	Tue	11.41	-0.05	2.95m	-0.4%
27-10-25	Mon	11.46	0.09	5.3m	0.8%
24-10-25	Fri	11.37	0	1.4m	0.0%
23-10-25	Thu	11.37	-0.02	3.07m	-0.2%
21-10-25	Tue	11.39	-0.07	3.43m	-0.6%
20-10-25	Mon	11.46	0.14	3.83m	1.2%
17-10-25	Fri	11.32	-0.07	4.43m	-0.6%
16-10-25	Thu	11.39	-0.25	3.56m	-2.1%
15-10-25	Wed	11.64	-0.17	2.93m	-1.4%
14-10-25	Tue	11.81	0.09	3.51m	0.8%
13-10-25	Mon	11.72	-0.01	2.9m	-0.1%
10-10-25	Fri	11.73	-0.1	4.61m	-0.8%
09-10-25	Thu	11.83	-0.04	3.68m	-0.3%
08-10-25	Wed	11.87	-0.29	4.71m	-2.4%
07-10-25	Tue	12.16	0.12	4.49m	1.0%
06-10-25	Mon	12.04	0.08	4.81m	0.7%
03-10-25	Fri	11.96	0.09	4.59m	0.8%
01-10-25	Wed	11.87	-0.16	6.09m	-1.3%
30-09-25	Tue	12.03	-0.34	7.42m	-2.7%
29-09-25	Mon	12.37	-0.54	8.62m	-4.2%
26-09-25	Fri	12.91	-0.05	12.06m	-0.4%
25-09-25	Thu	12.96	-0.16	9.56m	-1.2%
24-09-25	Wed	13.12	0.06	26.06m	0.5%
23-09-25	Tue	13.06	-0.04	19.4m	-0.3%
22-09-25	Mon	13.1	1	76.59m	8.3%
19-09-25	Fri	12.1	-0.01	3.53m	-0.1%
18-09-25	Thu	12.11	0.04	4.86m	0.3%
17-09-25	Wed	12.07	0.23	13.99m	1.9%
16-09-25	Tue	11.84	-0.08	2.63m	-0.7%
15-09-25	Mon	11.92	0.07	5.93m	0.6%
12-09-25	Fri	11.85	0.03	2.35m	0.3%
11-09-25	Thu	11.82	-0.13	2.6m	-1.1%
10-09-25	Wed	11.95	0.23	4.7m	2.0%
09-09-25	Tue	11.72	0.07	2.57m	0.6%
08-09-25	Mon	11.65	-0.38	4.26m	-3.2%
05-09-25	Fri	12.03	0.3	4.71m	2.6%
04-09-25	Thu	11.73	0.21	5.23m	1.8%
03-09-25	Wed	11.52	0.28	3.01m	2.5%
02-09-25	Tue	11.24	-0.11	2.2m	-1.0%
01-09-25	Mon	11.35	-0.2	2.64m	-1.7%
29-08-25	Fri	11.55	-0.22	2.65m	-1.9%
28-08-25	Thu	11.77	-0.1	2.98m	-0.8%
26-08-25	Tue	11.87	-0.15	2.54m	-1.2%
25-08-25	Mon	12.02	-0.18	6.18m	-1.5%
22-08-25	Fri	12.2	0.08	5.73m	0.7%
21-08-25	Thu	12.12	0.53	8.44m	4.6%
20-08-25	Wed	11.59	0.41	9.92m	3.7%
19-08-25	Tue	11.18	-0.1	2.45m	-0.9%
18-08-25	Mon	11.28	0.12	3.61m	1.1%
14-08-25	Thu	11.16	0.08	2.92m	0.7%
13-08-25	Wed	11.08	-0.39	6.4m	-3.4%
12-08-25	Tue	11.47	0	2.85m	0.0%
11-08-25	Mon	11.47	-0.14	4.33m	-1.2%
08-08-25	Fri	11.61	-0.11	2.36m	-0.9%
07-08-25	Thu	11.72	-0.14	3.42m	-1.2%
06-08-25	Wed	11.86	0.05	3.81m	0.4%
05-08-25	Tue	11.77	0.09	4.41m	0.8%
04-08-25	Mon	11.72	-0.1	7.42m	-0.8%
01-08-25	Fri	11.82	-0.17	4.03m	-1.4%
31-07-25	Thu	11.99	-0.01	5.36m	-0.1%
30-07-25	Wed	12	0.36	11.53m	3.1%
29-07-25	Tue	11.64	-0.61	20.19m	-5.0%
28-07-25	Mon	12.25	-0.4	9.59m	-3.2%
25-07-25	Fri	12.65	-0.14	9.12m	-1.1%
24-07-25	Thu	12.79	-0.26	11.58m	-2.0%
23-07-25	Wed	13.05	-0.31	9.55m	-2.3%
22-07-25	Tue	13.36	-0.03	5.4m	-0.2%
21-07-25	Mon	13.39	-0.09	5.94m	-0.7%
18-07-25	Fri	13.48	-0.21	6.16m	-1.5%
17-07-25	Thu	13.69	-0.09	11.2m	-0.7%
16-07-25	Wed	13.78	-0.24	8.83m	-1.7%
15-07-25	Tue	14.02	-0.1	16.76m	-0.7%
14-07-25	Mon	14.12	0.78	50.17m	5.8%
11-07-25	Fri	13.34	0.05	5.81m	0.4%
10-07-25	Thu	13.29	-0.1	5.32m	-0.7%
09-07-25	Wed	13.39	0	4.42m	0.0%
08-07-25	Tue	13.39	0.05	6.33m	0.4%
07-07-25	Mon	13.34	-0.06	4.62m	-0.4%
04-07-25	Fri	13.4	-0.13	5.18m	-1.0%
03-07-25	Thu	13.53	0.3	11.89m	2.3%
02-07-25	Wed	13.23	-0.3	11.02m	-2.2%
01-07-25	Tue	13.53	-0.19	7.83m	-1.4%
30-06-25	Mon	13.72	-0.23	8.73m	-1.6%
27-06-25	Fri	13.95	0.5	16.53m	3.7%
26-06-25	Thu	13.45	0.21	10.3m	1.6%
25-06-25	Wed	13.24	0	8.63m	0.0%
24-06-25	Tue	13.24	0.28	20.1m	2.2%
23-06-25	Mon	12.96	-0.38	14.84m	-2.8%
20-06-25	Fri	13.34	-0.29	14.08m	-2.1%
19-06-25	Thu	13.63	0.2	28.44m	1.5%
18-06-25	Wed	13.43	-0.08	22.49m	-0.6%
17-06-25	Tue	13.51	-0.77	37.99m	-5.4%
16-06-25	Mon	14.28	0.52	63.05m	3.8%