SEPCPP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 29 Sep 2025 | 5.21 | 5.40 | 5.42 | 5.01 | 3249182 | -3.34% |
| 26 Sep 2025 | 5.39 | 5.90 | 5.90 | 5.13 | 1508146 | -7.71% |
| 25 Sep 2025 | 5.84 | 5.94 | 6.00 | 5.69 | 2317002 | -2.01% |
| 24 Sep 2025 | 5.96 | 6.00 | 6.21 | 5.90 | 2452439 | -2.77% |
| 23 Sep 2025 | 6.13 | 6.25 | 6.25 | 6.05 | 2379602 | 2.00% |
| 22 Sep 2025 | 6.01 | 6.01 | 6.40 | 5.96 | 5366460 | 2.04% |
| 19 Sep 2025 | 5.89 | 5.80 | 5.97 | 5.77 | 2432045 | 1.90% |
| 18 Sep 2025 | 5.78 | 5.40 | 5.95 | 5.25 | 8588600 | 11.37% |
| 17 Sep 2025 | 5.19 | 5.18 | 5.22 | 5.10 | 336332 | 0.58% |
| 16 Sep 2025 | 5.16 | 5.25 | 5.27 | 5.10 | 343388 | -0.96% |
| 15 Sep 2025 | 5.21 | 5.04 | 5.34 | 5.04 | 1306831 | 3.58% |
| 12 Sep 2025 | 5.03 | 5.10 | 5.10 | 4.99 | 779155 | -0.98% |
| 11 Sep 2025 | 5.08 | 5.06 | 5.16 | 5.01 | 444313 | 0.59% |
| 10 Sep 2025 | 5.05 | 5.09 | 5.26 | 5.02 | 1287101 | -0.79% |
| 09 Sep 2025 | 5.09 | 5.09 | 5.27 | 5.08 | 510754 | -1.17% |
| 08 Sep 2025 | 5.15 | 5.15 | 5.26 | 5.08 | 817166 | 0.59% |
| 05 Sep 2025 | 5.12 | 5.23 | 5.25 | 5.06 | 330367 | -2.48% |
| 04 Sep 2025 | 5.25 | 5.55 | 5.55 | 5.24 | 386081 | -1.13% |
| 03 Sep 2025 | 5.31 | 5.11 | 5.43 | 5.11 | 914607 | 1.14% |
| 02 Sep 2025 | 5.25 | 5.02 | 5.37 | 5.02 | 1016054 | 4.58% |
| 01 Sep 2025 | 5.02 | 5.06 | 5.07 | 5.00 | 604965 | -0.79% |
| 29 Aug 2025 | 5.06 | 5.10 | 5.15 | 4.97 | 288928 | 0.00% |
| 28 Aug 2025 | 5.06 | 5.05 | 5.16 | 4.99 | 426499 | 0.20% |
| 26 Aug 2025 | 5.05 | 5.26 | 5.44 | 5.01 | 644132 | -4.90% |
| 25 Aug 2025 | 5.31 | 5.40 | 5.40 | 5.26 | 264129 | -1.85% |
| 22 Aug 2025 | 5.41 | 5.54 | 5.54 | 5.32 | 304934 | -2.35% |
| 21 Aug 2025 | 5.54 | 5.74 | 5.87 | 5.50 | 811377 | -2.81% |
| 20 Aug 2025 | 5.70 | 5.50 | 5.78 | 5.43 | 1358960 | 4.59% |
| 19 Aug 2025 | 5.45 | 5.15 | 5.48 | 5.14 | 1299621 | 5.83% |
| 18 Aug 2025 | 5.15 | 5.21 | 5.36 | 5.13 | 1513783 | 4.67% |
| 14 Aug 2025 | 4.92 | 5.06 | 5.06 | 4.90 | 316067 | -1.01% |
| 13 Aug 2025 | 4.97 | 4.97 | 5.07 | 4.93 | 561447 | 0.20% |
| 12 Aug 2025 | 4.96 | 4.99 | 5.03 | 4.95 | 511026 | -0.20% |
| 11 Aug 2025 | 4.97 | 5.06 | 5.21 | 4.95 | 974442 | -1.78% |
| 08 Aug 2025 | 5.06 | 5.05 | 5.20 | 5.04 | 268337 | 0.40% |
| 07 Aug 2025 | 5.04 | 5.16 | 5.21 | 4.97 | 1702075 | -2.33% |
| 06 Aug 2025 | 5.16 | 5.29 | 5.29 | 5.13 | 680522 | -2.46% |
| 05 Aug 2025 | 5.29 | 5.21 | 5.44 | 5.21 | 879933 | 0.00% |
| 04 Aug 2025 | 5.29 | 5.51 | 5.52 | 5.18 | 1306553 | -1.31% |
| 01 Aug 2025 | 5.36 | 5.47 | 5.59 | 5.30 | 652642 | -2.01% |
| 31 Jul 2025 | 5.47 | 5.36 | 5.58 | 5.35 | 1305176 | 2.24% |
| 30 Jul 2025 | 5.35 | 5.45 | 5.53 | 5.31 | 517719 | -1.65% |
| 29 Jul 2025 | 5.44 | 5.38 | 5.49 | 5.36 | 941640 | 0.74% |
| 28 Jul 2025 | 5.40 | 5.46 | 5.70 | 5.35 | 2920339 | -1.10% |
| 25 Jul 2025 | 5.46 | 5.81 | 5.83 | 5.39 | 2454287 | -5.54% |
| 24 Jul 2025 | 5.78 | 6.00 | 6.00 | 5.71 | 2692372 | -3.67% |
| 23 Jul 2025 | 6.00 | 6.00 | 6.05 | 5.95 | 2279537 | 0.33% |
| 22 Jul 2025 | 5.98 | 5.99 | 6.20 | 5.90 | 3163213 | 0.34% |
| 21 Jul 2025 | 5.96 | 6.69 | 6.69 | 5.85 | 10824531 | -10.91% |
| 18 Jul 2025 | 6.69 | 6.85 | 6.85 | 6.60 | 2515005 | -1.76% |
| 17 Jul 2025 | 6.81 | 6.86 | 7.00 | 6.78 | 3375217 | -0.73% |
| 16 Jul 2025 | 6.86 | 6.90 | 7.03 | 6.83 | 5631721 | -2.28% |
