Sepc (SEPC) | Historial de Precios y Rendimientos | 2008 - 2025
Gráfico de Precios Históricos de Sepc
Datos de Precios Históricos de Sepc
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 30 sept. 2025 | ₹11,96 | +0,76% | ₹12,06 | ₹12,09 | ₹11,87 | 4,6M |
| 29 sept. 2025 | ₹11,87 | -1,33% | ₹12,06 | ₹12,18 | ₹11,76 | 6,1M |
| 26 sept. 2025 | ₹12,03 | -2,75% | ₹12,37 | ₹12,48 | ₹11,96 | 7,4M |
| 25 sept. 2025 | ₹12,37 | -4,18% | ₹13,08 | ₹13,08 | ₹12,24 | 8,6M |
| 24 sept. 2025 | ₹12,91 | -0,39% | ₹13,00 | ₹13,37 | ₹12,82 | 12,1M |
| 23 sept. 2025 | ₹12,96 | -1,22% | ₹13,28 | ₹13,40 | ₹12,90 | 9,6M |
| 22 sept. 2025 | ₹13,12 | +0,46% | ₹13,14 | ₹13,73 | ₹12,76 | 26,1M |
| 19 sept. 2025 | ₹13,06 | -0,31% | ₹13,25 | ₹13,48 | ₹13,01 | 19,4M |
| 18 sept. 2025 | ₹13,10 | +8,26% | ₹12,30 | ₹13,47 | ₹12,15 | 76,6M |
| 17 sept. 2025 | ₹12,10 | -0,08% | ₹12,17 | ₹12,30 | ₹12,06 | 3,5M |
| 16 sept. 2025 | ₹12,11 | +0,33% | ₹12,13 | ₹12,29 | ₹12,00 | 4,9M |
| 15 sept. 2025 | ₹12,07 | +1,94% | ₹11,90 | ₹12,58 | ₹11,90 | 14,0M |
| 12 sept. 2025 | ₹11,84 | -0,67% | ₹11,97 | ₹12,07 | ₹11,81 | 2,6M |
| 11 sept. 2025 | ₹11,92 | +0,59% | ₹11,81 | ₹12,31 | ₹11,81 | 5,9M |
| 10 sept. 2025 | ₹11,85 | +0,25% | ₹11,81 | ₹12,12 | ₹11,81 | 2,3M |
| 9 sept. 2025 | ₹11,82 | -1,09% | ₹11,99 | ₹12,05 | ₹11,80 | 2,6M |
| 8 sept. 2025 | ₹11,95 | +1,96% | ₹11,87 | ₹12,10 | ₹11,73 | 4,7M |
| 5 sept. 2025 | ₹11,72 | +0,60% | ₹11,74 | ₹11,82 | ₹11,51 | 2,6M |
| 4 sept. 2025 | ₹11,65 | -3,16% | ₹12,30 | ₹12,33 | ₹11,60 | 4,3M |
| 3 sept. 2025 | ₹12,03 | +2,56% | ₹11,74 | ₹12,10 | ₹11,70 | 4,7M |
| 2 sept. 2025 | ₹11,73 | +1,82% | ₹11,56 | ₹11,94 | ₹11,37 | 5,2M |
| 1 sept. 2025 | ₹11,52 | +2,49% | ₹11,27 | ₹11,59 | ₹11,22 | 3,0M |
| 29 ago. 2025 | ₹11,24 | -0,97% | ₹11,37 | ₹11,41 | ₹11,20 | 2,2M |
| 28 ago. 2025 | ₹11,35 | -1,73% | ₹11,50 | ₹11,54 | ₹11,31 | 2,6M |
| 26 ago. 2025 | ₹11,55 | -1,87% | ₹11,75 | ₹11,77 | ₹11,50 | 2,6M |
| 25 ago. 2025 | ₹11,77 | -0,84% | ₹11,87 | ₹12,00 | ₹11,71 | 3,0M |
| 22 ago. 2025 | ₹11,87 | -1,25% | ₹12,08 | ₹12,09 | ₹11,83 | 2,5M |
| 21 ago. 2025 | ₹12,02 | -1,48% | ₹12,21 | ₹12,34 | ₹11,80 | 6,2M |
| 20 ago. 2025 | ₹12,20 | +0,66% | ₹12,16 | ₹12,30 | ₹12,09 | 5,7M |
| 19 ago. 2025 | ₹12,12 | +4,57% | ₹11,63 | ₹12,25 | ₹11,57 | 8,4M |
| 18 ago. 2025 | ₹11,59 | +3,67% | ₹11,91 | ₹12,23 | ₹11,52 | 9,9M |
| 14 ago. 2025 | ₹11,18 | -0,89% | ₹11,33 | ₹11,39 | ₹11,15 | 2,4M |
| 13 ago. 2025 | ₹11,28 | +1,08% | ₹11,19 | ₹11,42 | ₹11,06 | 3,6M |
| 12 ago. 2025 | ₹11,16 | +0,72% | ₹11,17 | ₹11,37 | ₹11,09 | 2,9M |
| 11 ago. 2025 | ₹11,08 | -3,40% | ₹11,53 | ₹11,55 | ₹10,90 | 6,4M |
| 8 ago. 2025 | ₹11,47 | 0,00% | ₹11,45 | ₹11,60 | ₹11,30 | 2,9M |
| 7 ago. 2025 | ₹11,47 | -1,21% | ₹11,60 | ₹11,65 | ₹11,25 | 4,3M |
| 6 ago. 2025 | ₹11,61 | -0,94% | ₹11,70 | ₹11,81 | ₹11,55 | 2,4M |
| 5 ago. 2025 | ₹11,72 | -1,18% | ₹11,91 | ₹12,06 | ₹11,70 | 3,4M |
| 4 ago. 2025 | ₹11,86 | +0,76% | ₹11,81 | ₹11,99 | ₹11,50 | 4,4M |
| 1 ago. 2025 | ₹11,77 | +0,43% | ₹11,75 | ₹11,96 | ₹11,50 | 3,8M |
| 31 jul. 2025 | ₹11,72 | -0,85% | ₹11,69 | ₹11,95 | ₹11,60 | 7,4M |
| 30 jul. 2025 | ₹11,82 | -1,42% | ₹12,00 | ₹12,11 | ₹11,80 | 4,0M |
| 29 jul. 2025 | ₹11,99 | -0,08% | ₹12,03 | ₹12,06 | ₹11,70 | 5,4M |
| 28 jul. 2025 | ₹12,00 | +3,09% | ₹11,65 | ₹12,09 | ₹11,53 | 11,5M |
| 25 jul. 2025 | ₹11,64 | -4,98% | ₹12,25 | ₹12,28 | ₹11,54 | 20,2M |
| 24 jul. 2025 | ₹12,25 | -3,16% | ₹12,70 | ₹12,71 | ₹12,21 | 9,6M |
| 23 jul. 2025 | ₹12,65 | -1,09% | ₹12,95 | ₹12,98 | ₹12,61 | 9,1M |
| 22 jul. 2025 | ₹12,79 | -1,99% | ₹13,05 | ₹13,28 | ₹12,73 | 11,6M |
| 21 jul. 2025 | ₹13,05 | -2,32% | ₹13,44 | ₹13,48 | ₹13,00 | 9,6M |
| 18 jul. 2025 | ₹13,36 | -0,22% | ₹13,44 | ₹13,54 | ₹13,25 | 5,4M |
| 17 jul. 2025 | ₹13,39 | -0,67% | ₹13,55 | ₹13,59 | ₹13,36 | 5,9M |
| 16 jul. 2025 | ₹13,48 | -1,53% | ₹13,68 | ₹13,79 | ₹13,41 | 6,2M |
| 15 jul. 2025 | ₹13,69 | -0,65% | ₹13,81 | ₹14,20 | ₹13,62 | 11,2M |
| 14 jul. 2025 | ₹13,78 | -1,71% | ₹14,00 | ₹14,07 | ₹13,71 | 8,8M |
| 11 jul. 2025 | ₹14,02 | -0,71% | ₹14,00 | ₹14,39 | ₹13,84 | 16,8M |
| 10 jul. 2025 | ₹14,12 | +5,85% | ₹13,40 | ₹14,40 | ₹13,37 | 50,2M |
| 9 jul. 2025 | ₹13,34 | +0,38% | ₹13,29 | ₹13,51 | ₹13,27 | 5,8M |
| 8 jul. 2025 | ₹13,29 | -0,75% | ₹13,38 | ₹13,60 | ₹13,21 | 5,3M |
| 7 jul. 2025 | ₹13,39 | 0,00% | ₹13,39 | ₹13,66 | ₹13,31 | 4,4M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹11,96 | -0,58% | ₹12,06 | ₹12,18 | ₹11,76 | 10,7M |
| 22 sept. 2025 | ₹12,03 | -7,89% | ₹13,14 | ₹13,73 | ₹11,96 | 63,7M |
| 15 sept. 2025 | ₹13,06 | +10,30% | ₹11,90 | ₹13,48 | ₹11,90 | 118,4M |
| 8 sept. 2025 | ₹11,84 | +1,02% | ₹11,87 | ₹12,31 | ₹11,73 | 18,2M |
| 1 sept. 2025 | ₹11,72 | +4,27% | ₹11,27 | ₹12,33 | ₹11,22 | 19,8M |
| 25 ago. 2025 | ₹11,24 | -5,31% | ₹11,87 | ₹12,00 | ₹11,20 | 10,5M |
| 18 ago. 2025 | ₹11,87 | +6,17% | ₹11,91 | ₹12,34 | ₹11,52 | 32,8M |
| 11 ago. 2025 | ₹11,18 | -2,53% | ₹11,53 | ₹11,55 | ₹10,90 | 15,4M |
| 4 ago. 2025 | ₹11,47 | -2,55% | ₹11,81 | ₹12,06 | ₹11,25 | 17,4M |
| 28 jul. 2025 | ₹11,77 | +1,12% | ₹11,65 | ₹12,11 | ₹11,50 | 32,2M |
| 21 jul. 2025 | ₹11,64 | -12,87% | ₹13,44 | ₹13,48 | ₹11,54 | 60,0M |
| 14 jul. 2025 | ₹13,36 | -4,71% | ₹14,00 | ₹14,20 | ₹13,25 | 37,5M |
| 7 jul. 2025 | ₹14,02 | +4,71% | ₹13,39 | ₹14,40 | ₹13,21 | 82,5M |
| 30 jun. 2025 | ₹13,39 | -1,03% | ₹13,58 | ₹13,70 | ₹13,16 | 39,0M |
| 23 jun. 2025 | ₹13,53 | +2,19% | ₹13,10 | ₹14,14 | ₹12,95 | 52,0M |
| 16 jun. 2025 | ₹13,24 | -2,00% | ₹13,58 | ₹14,09 | ₹12,78 | 100,0M |
| 9 jun. 2025 | ₹13,51 | -7,02% | ₹14,55 | ₹15,18 | ₹13,20 | 240,4M |
| 2 jun. 2025 | ₹14,53 | -2,94% | ₹14,95 | ₹15,36 | ₹14,23 | 42,7M |
| 26 may. 2025 | ₹14,97 | +7,54% | ₹13,98 | ₹15,80 | ₹13,96 | 93,9M |
| 19 may. 2025 | ₹13,92 | -3,47% | ₹14,51 | ₹15,24 | ₹13,54 | 72,8M |
| 12 may. 2025 | ₹14,42 | +8,26% | ₹14,00 | ₹15,66 | ₹13,97 | 40,4M |
| 5 may. 2025 | ₹13,32 | -5,13% | ₹14,00 | ₹14,25 | ₹12,95 | 18,5M |
| 28 abr. 2025 | ₹14,04 | -5,20% | ₹14,64 | ₹15,04 | ₹13,55 | 18,3M |
| 21 abr. 2025 | ₹14,81 | -2,95% | ₹15,30 | ₹16,23 | ₹14,59 | 31,7M |
| 14 abr. 2025 | ₹15,26 | +7,09% | ₹14,70 | ₹15,46 | ₹14,43 | 16,3M |
| 7 abr. 2025 | ₹14,25 | -0,63% | ₹11,95 | ₹14,45 | ₹11,87 | 23,7M |
| 31 mar. 2025 | ₹14,34 | +1,99% | ₹14,04 | ₹15,15 | ₹14,04 | 32,2M |
| 24 mar. 2025 | ₹14,06 | -12,62% | ₹16,18 | ₹16,89 | ₹14,00 | 76,3M |
| 17 mar. 2025 | ₹16,09 | -2,01% | ₹16,42 | ₹16,62 | ₹15,18 | 72,2M |
| 10 mar. 2025 | ₹16,42 | +14,99% | ₹14,29 | ₹17,49 | ₹12,71 | 146,3M |
| 3 mar. 2025 | ₹14,28 | +7,29% | ₹13,44 | ₹14,72 | ₹12,02 | 42,9M |
| 24 feb. 2025 | ₹13,31 | -9,39% | ₹14,57 | ₹14,57 | ₹13,10 | 18,3M |
| 17 feb. 2025 | ₹14,69 | -0,88% | ₹14,86 | ₹15,60 | ₹13,63 | 36,0M |
| 10 feb. 2025 | ₹14,82 | -13,49% | ₹17,16 | ₹17,29 | ₹14,71 | 23,9M |
| 3 feb. 2025 | ₹17,13 | -4,52% | ₹17,69 | ₹17,80 | ₹16,75 | 17,1M |
| 27 ene. 2025 | ₹17,94 | +3,34% | ₹17,19 | ₹18,51 | ₹15,71 | 36,4M |
| 20 ene. 2025 | ₹17,36 | -8,00% | ₹18,90 | ₹19,66 | ₹17,30 | 28,6M |
| 13 ene. 2025 | ₹18,87 | -1,15% | ₹18,90 | ₹19,71 | ₹17,76 | 38,6M |
| 6 ene. 2025 | ₹19,09 | -13,31% | ₹22,00 | ₹22,02 | ₹18,96 | 48,3M |
| 30 dic. 2024 | ₹22,02 | +1,94% | ₹21,75 | ₹22,74 | ₹20,74 | 38,8M |
| 23 dic. 2024 | ₹21,60 | -3,57% | ₹22,50 | ₹22,77 | ₹21,03 | 22,2M |
| 16 dic. 2024 | ₹22,40 | -8,16% | ₹24,41 | ₹24,74 | ₹22,20 | 33,5M |
| 9 dic. 2024 | ₹24,39 | -2,24% | ₹24,94 | ₹25,45 | ₹23,23 | 31,9M |
| 2 dic. 2024 | ₹24,95 | +1,13% | ₹24,59 | ₹25,84 | ₹24,05 | 58,3M |
| 25 nov. 2024 | ₹24,67 | +11,58% | ₹22,85 | ₹24,88 | ₹21,96 | 56,6M |
| 18 nov. 2024 | ₹22,11 | -7,49% | ₹23,35 | ₹23,63 | ₹21,78 | 39,3M |
| 11 nov. 2024 | ₹23,90 | -8,60% | ₹25,99 | ₹26,04 | ₹23,34 | 36,8M |
| 4 nov. 2024 | ₹26,15 | -2,93% | ₹27,12 | ₹28,30 | ₹25,70 | 53,3M |
| 28 oct. 2024 | ₹26,94 | +12,16% | ₹24,27 | ₹27,20 | ₹23,87 | 52,3M |
| 21 oct. 2024 | ₹24,02 | -13,94% | ₹28,00 | ₹28,08 | ₹23,50 | 77,3M |
| 14 oct. 2024 | ₹27,91 | -3,06% | ₹28,94 | ₹30,70 | ₹27,25 | 84,9M |
| 7 oct. 2024 | ₹28,79 | +4,24% | ₹27,85 | ₹29,29 | ₹25,16 | 102,6M |
| 30 sept. 2024 | ₹27,62 | -5,83% | ₹29,57 | ₹30,78 | ₹27,35 | 77,7M |
| 23 sept. 2024 | ₹29,33 | -5,51% | ₹31,25 | ₹32,19 | ₹28,73 | 88,0M |
| 16 sept. 2024 | ₹31,04 | -0,77% | ₹31,00 | ₹33,44 | ₹29,65 | 171,6M |
| 9 sept. 2024 | ₹31,28 | +5,68% | ₹29,94 | ₹33,45 | ₹29,31 | 244,6M |
| 2 sept. 2024 | ₹29,60 | +14,82% | ₹26,01 | ₹31,40 | ₹25,00 | 367,1M |
| 26 ago. 2024 | ₹25,78 | +1,14% | ₹26,05 | ₹27,50 | ₹24,18 | 309,3M |
| 19 ago. 2024 | ₹25,49 | +38,61% | ₹18,60 | ₹25,94 | ₹18,50 | 454,6M |
| 12 ago. 2024 | ₹18,39 | -0,11% | ₹18,44 | ₹19,35 | ₹17,04 | 86,1M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | ₹11,96 | +6,41% | ₹11,27 | ₹13,73 | ₹11,22 | 230,8M |
| 1 ago. 2025 | ₹11,24 | -4,10% | ₹11,75 | ₹12,34 | ₹10,90 | 79,8M |
| 1 jul. 2025 | ₹11,72 | -11,41% | ₹13,23 | ₹14,40 | ₹11,53 | 236,4M |
| 1 jun. 2025 | ₹13,23 | -11,62% | ₹14,95 | ₹15,36 | ₹12,78 | 446,0M |
| 1 may. 2025 | ₹14,97 | +6,62% | ₹14,04 | ₹15,80 | ₹12,95 | 228,3M |
| 1 abr. 2025 | ₹14,04 | -0,14% | ₹14,04 | ₹16,23 | ₹11,87 | 119,4M |
| 1 mar. 2025 | ₹14,06 | +5,63% | ₹13,44 | ₹17,49 | ₹12,02 | 337,7M |
| 1 feb. 2025 | ₹13,31 | -25,22% | ₹17,75 | ₹18,51 | ₹13,10 | 100,1M |
| 1 ene. 2025 | ₹17,80 | -16,20% | ₹21,34 | ₹22,74 | ₹15,71 | 170,0M |
| 1 dic. 2024 | ₹21,24 | -13,90% | ₹24,59 | ₹25,84 | ₹20,74 | 161,7M |
| 1 nov. 2024 | ₹24,67 | -5,73% | ₹26,45 | ₹28,30 | ₹21,78 | 191,8M |
| 1 oct. 2024 | ₹26,17 | -8,82% | ₹28,80 | ₹30,78 | ₹23,50 | 372,1M |
| 1 sept. 2024 | ₹28,70 | +11,33% | ₹26,01 | ₹33,45 | ₹25,00 | 888,4M |
| 1 ago. 2024 | ₹25,78 | +22,76% | ₹21,47 | ₹27,50 | ₹17,04 | 949,3M |
| 1 jul. 2024 | ₹21,00 | +11,46% | ₹18,85 | ₹22,73 | ₹17,20 | 303,1M |
| 1 jun. 2024 | ₹18,84 | -0,32% | ₹20,00 | ₹23,35 | ₹16,00 | 271,2M |
| 1 may. 2024 | ₹18,90 | -2,58% | ₹19,45 | ₹19,85 | ₹17,65 | 136,3M |
| 1 abr. 2024 | ₹19,40 | +16,52% | ₹16,80 | ₹22,05 | ₹16,80 | 163,8M |
| 1 mar. 2024 | ₹16,65 | -22,01% | ₹21,55 | ₹22,15 | ₹15,50 | 176,9M |
| 1 feb. 2024 | ₹21,35 | -19,59% | ₹27,00 | ₹27,70 | ₹20,40 | 187,3M |
| 1 ene. 2024 | ₹26,55 | +30,79% | ₹20,35 | ₹26,55 | ₹20,10 | 262,4M |
| 1 dic. 2023 | ₹20,30 | +6,01% | ₹19,30 | ₹24,25 | ₹18,85 | 312,0M |
| 1 nov. 2023 | ₹19,15 | +5,22% | ₹18,30 | ₹25,85 | ₹18,20 | 534,6M |
| 1 oct. 2023 | ₹18,20 | +37,88% | ₹13,30 | ₹20,70 | ₹12,95 | 328,0M |
| 1 sept. 2023 | ₹13,20 | -6,71% | ₹14,15 | ₹14,80 | ₹12,45 | 104,7M |
| 1 ago. 2023 | ₹14,15 | +2,17% | ₹14,50 | ₹15,90 | ₹13,40 | 191,3M |
| 1 jul. 2023 | ₹13,85 | +48,92% | ₹9,35 | ₹14,40 | ₹9,30 | 163,2M |
| 1 jun. 2023 | ₹9,30 | +13,41% | ₹7,80 | ₹10,25 | ₹7,50 | 128,9M |
| 1 may. 2023 | ₹8,20 | -23,00% | ₹10,65 | ₹11,10 | ₹8,20 | 31,2M |
| 1 abr. 2023 | ₹10,65 | +2,40% | ₹10,50 | ₹11,90 | ₹9,55 | 86,5M |
| 1 mar. 2023 | ₹10,40 | -27,78% | ₹14,50 | ₹15,90 | ₹10,30 | 88,1M |
| 1 feb. 2023 | ₹14,40 | +12,06% | ₹13,05 | ₹15,40 | ₹12,30 | 40,7M |
| 1 ene. 2023 | ₹12,85 | +24,15% | ₹10,50 | ₹15,30 | ₹10,50 | 80,3M |
| 1 dic. 2022 | ₹10,35 | +27,78% | ₹8,10 | ₹13,85 | ₹8,05 | 86,1M |
| 1 nov. 2022 | ₹8,10 | +1,89% | ₹8,00 | ₹9,10 | ₹7,45 | 9,2M |
| 1 oct. 2022 | ₹7,95 | -7,56% | ₹8,55 | ₹8,80 | ₹7,80 | 6,2M |
| 1 sept. 2022 | ₹8,60 | -1,15% | ₹8,85 | ₹9,95 | ₹7,90 | 18,4M |
| 1 ago. 2022 | ₹8,70 | +8,75% | ₹8,05 | ₹9,00 | ₹7,15 | 14,0M |
| 1 jul. 2022 | ₹8,00 | -5,88% | ₹8,50 | ₹9,00 | ₹7,05 | 7,4M |
| 1 jun. 2022 | ₹8,50 | -1,16% | ₹8,60 | ₹9,95 | ₹6,80 | 12,3M |
| 1 may. 2022 | ₹8,60 | -2,82% | ₹8,80 | ₹10,25 | ₹7,15 | 19,6M |
| 1 abr. 2022 | ₹8,85 | +9,94% | ₹8,30 | ₹9,60 | ₹7,90 | 17,7M |
| 1 mar. 2022 | ₹8,05 | +0,62% | ₹7,95 | ₹8,50 | ₹7,30 | 20,6M |
| 1 feb. 2022 | ₹8,00 | -15,34% | ₹9,50 | ₹10,10 | ₹7,10 | 26,7M |
| 1 ene. 2022 | ₹9,45 | -14,09% | ₹11,50 | ₹12,45 | ₹8,70 | 91,0M |
| 1 dic. 2021 | ₹11,00 | +62,96% | ₹6,75 | ₹11,00 | ₹6,70 | 87,7M |
| 1 nov. 2021 | ₹6,75 | +2,27% | ₹6,50 | ₹7,30 | ₹6,10 | 14,1M |
| 1 oct. 2021 | ₹6,60 | +4,76% | ₹6,45 | ₹8,60 | ₹5,80 | 31,9M |
| 1 sept. 2021 | ₹6,30 | +27,27% | ₹5,15 | ₹6,35 | ₹4,55 | 25,1M |
| 1 ago. 2021 | ₹4,95 | -1,98% | ₹5,15 | ₹6,05 | ₹4,25 | 25,6M |
| 1 jul. 2021 | ₹5,05 | +4,12% | ₹4,90 | ₹5,75 | ₹4,80 | 59,2M |
| 1 jun. 2021 | ₹4,85 | 0,00% | ₹4,80 | ₹5,10 | ₹4,30 | 37,1M |
| 1 may. 2021 | ₹4,85 | +22,78% | ₹3,95 | ₹7,00 | ₹3,90 | 55,6M |
| 1 abr. 2021 | ₹3,95 | -2,47% | ₹4,10 | ₹4,25 | ₹3,80 | 4,9M |
| 1 mar. 2021 | ₹4,05 | -8,99% | ₹4,55 | ₹5,20 | ₹3,95 | 11,3M |
| 1 feb. 2021 | ₹4,45 | -16,04% | ₹5,50 | ₹5,55 | ₹4,20 | 8,1M |
| 1 ene. 2021 | ₹5,30 | +10,42% | ₹4,80 | ₹5,80 | ₹4,35 | 15,9M |
| 1 dic. 2020 | ₹4,80 | +37,14% | ₹3,45 | ₹5,85 | ₹3,45 | 18,1M |
| 1 nov. 2020 | ₹3,50 | -5,41% | ₹3,70 | ₹3,75 | ₹3,35 | 3,1M |
| 1 oct. 2020 | ₹3,70 | -2,63% | ₹3,95 | ₹4,50 | ₹3,55 | 4,1M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹11,96 | -43,69% | ₹21,34 | ₹22,74 | ₹10,90 | 1,9B |
| 2024 | ₹21,24 | +4,63% | ₹20,35 | ₹33,45 | ₹15,50 | 4,1B |
| 2023 | ₹20,30 | +96,14% | ₹10,50 | ₹25,85 | ₹7,50 | 2,1B |
| 2022 | ₹10,35 | -5,91% | ₹11,50 | ₹13,85 | ₹6,80 | 329,2M |
| 2021 | ₹11,00 | +129,17% | ₹4,80 | ₹11,00 | ₹3,80 | 376,6M |
| 2020 | ₹4,80 | -11,11% | ₹5,40 | ₹6,25 | ₹1,95 | 61,6M |
| 2019 | ₹5,40 | -55,19% | ₹11,85 | ₹14,10 | ₹4,15 | 37,6M |
| 2018 | ₹12,05 | -61,25% | ₹31,10 | ₹35,55 | ₹9,50 | 55,1M |
| 2017 | ₹31,10 | +5,07% | ₹29,50 | ₹33,90 | ₹17,20 | 60,5M |
| 2016 | ₹29,60 | -16,27% | ₹34,55 | ₹41,00 | ₹19,85 | 37,8M |
| 2015 | ₹35,35 | -0,14% | ₹35,00 | ₹46,90 | ₹27,05 | 11,2M |
| 2014 | ₹35,40 | +12,20% | ₹31,00 | ₹49,60 | ₹24,80 | 14,4M |
| 2013 | ₹31,55 | -56,33% | ₹74,75 | ₹84,40 | ₹26,90 | 5,6M |
| 2012 | ₹72,25 | -10,02% | ₹82,45 | ₹113,00 | ₹51,20 | 10,8M |
| 2011 | ₹80,30 | -65,62% | ₹238,00 | ₹238,00 | ₹77,30 | 3,2M |
| 2010 | ₹233,55 | -1,14% | ₹236,80 | ₹313,90 | ₹180,05 | 7,6M |
| 2009 | ₹236,25 | +65,62% | ₹143,85 | ₹264,50 | ₹76,60 | 5,8M |
| 2008 | ₹142,65 | 0,00% | ₹320,00 | ₹377,00 | ₹105,00 | 18,8M |
Cómo se Comportó Sepc Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Sepc VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Sepc | -56,70 % | 44,97 % | 188,19 % | -63,31 % | -95,62 % | -95,79 % | |
| Larsen & Toubro | 5,05 % | 90,71 % | 304,02 % | 256,02 % | 304,15 % | 2.106,64 % | |
| Rail Vikas Nigam | -30,20 % | 856,67 % | 1.741,71 % | 1.643,80 % | 1.643,80 % | 1.643,80 % | |
| J. Kumar | -13,99 % | 120,70 % | 493,69 % | 69,26 % | 414,33 % | 1.185,04 % | |
| Ceigall India | -31,93 % | -33,48 % | -33,48 % | -33,48 % | -33,48 % | -33,48 % | |
| Bondada Engineering | -30,13 % | 104,74 % | 104,74 % | 104,74 % | 104,74 % | 104,74 % | |
| NIFTY 50 | Market | -0,71 % | 43,44 % | 108,46 % | 203,26 % | 306,92 % | 413,41 % | |
| Nifty PSE | Sector | -9,47 % | 139,63 % | 339,26 % | 214,66 % | 178,55 % | 178,55 % |
Calcule sus Rendimientos de Inversión en Sepc
Análisis de Rendimiento de Inversión a Largo Plazo
Sepc stock price in Sep 2015 was ₹31,60, A ₹1.000,00 lump sum investment in Sepc made 10 years ago would be worth approximately ₹378,48 today, representing a negative return of -62,15 %. This translates to an annualized return (CAGR) of -9,25 %.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹378,48
Rendimiento Total
-62,15 %
Rendimiento Anual (TCAC)
-9,25 %
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Sepc (SEPC) durante los últimos 12 meses?
Durante los últimos 12 meses, Sepc ha entregado un rendimiento total de -56,7%.
- Máximo de 52 semanas alcanzó 30,78 INR el October 1, 2024.
- Mínimo de 52 semanas tocó 10,90 INR el August 11, 2025.
- Precio Actual cotizando a 11,96 INR al October 4, 2025.
- ¿Cuál es el rendimiento total de la acción de Sepc (SEPC) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Sepc (sepc) habría crecido a aproximadamente 28 819,00 INR al October 4, 2025, representando un rendimiento total de 188,2%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 23,6% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Sepc con el sector Industrials?
Sepc (sepc) ha entregado un rendimiento anualizado de -9,5% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Sepc habría crecido a 3 669,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Sepc?
Sepc (sepc) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 188,2%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Sepc ha logrado históricamente?
Sepc (sepc) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+45,0%), 5 years (+188,2%)
Rendimientos negativos: 12 months (-56,7%), 10 years (-63,3%)
Esto representa consistencia moderada en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.