Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SEPC, SEPC Limited, INE964H01014, Listing: 20-Feb-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 31.56 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 11-Sep-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 10; VWAP21: Low52 Price: 10.9 Barrier: 11.65; Drift%: -2.64
Basic Industry: Civil Construction Total Equity: 1,563,659,786 Low52 Date: 11-Aug-2025 SHP: 27.36 / 0.68 / 15.75 / 56.22
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 22.74 / 12.02 Month: 14.4 / 11.53 Week: 11.55 / 10.9 Day: 11.54 / 11.31 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 11.50 11.54 11.31 11.35 11.38 -1.73 1,774.75 2,635,485 1.12 1,210,434 1.01 1.38 14
2 26-Aug 11.75 11.77 11.50 11.55 11.56 -1.87 1,806.03 2,647,619 1.12 1,344,130 1.13 1.55 15
3 25-Aug 11.87 12.00 11.71 11.77 11.86 -0.84 1,840.43 2,980,419 1.26 1,448,223 1.21 1.72 16
4 22-Aug 12.08 12.09 11.83 11.87 11.91 -1.25 1,856.06 2,537,412 1.08 1,500,342 1.26 1.79 17
5 21-Aug 12.21 12.34 11.80 12.02 12.13 -1.48 1,879.52 6,177,209 2.62 2,823,080 2.37 3.42 32
6 20-Aug 12.16 12.30 12.09 12.20 12.18 0.66 1,907.66 5,731,352 2.43 2,193,331 1.84 2.67 25
7 19-Aug 11.63 12.25 11.57 12.12 12.00 4.57 1,895.16 8,442,901 3.58 3,729,197 3.12 4.00 42
8 18-Aug 11.91 12.23 11.52 11.59 11.83 3.67 1,812.28 9,920,466 4.21 3,359,960 2.82 3.97 38
9 14-Aug 11.33 11.39 11.15 11.18 11.21 -0.89 1,748.17 2,449,045 1.04 1,285,170 1.08 1.44 15
10 13-Aug 11.19 11.42 11.06 11.28 11.21 1.08 1,763.81 3,611,647 1.53 1,597,050 1.34 1.79 18
11 12-Aug 11.17 11.37 11.09 11.16 11.21 0.72 1,745.04 2,916,134 1.24 1,255,283 1.05 1.41 14
12 11-Aug 11.53 11.55 10.90 11.08 11.17 -3.40 1,732.54 6,395,532 2.71 3,773,368 3.16 4.21 52
13 08-Aug 11.45 11.60 11.30 11.47 11.45 0.00 1,793.52 2,853,344 1.21 1,360,083 1.14 1.56 19
14 07-Aug 11.60 11.65 11.25 11.47 11.42 -1.21 1,793.52 4,328,167 1.84 2,225,812 1.86 2.54 30
15 06-Aug 11.70 11.81 11.55 11.61 11.64 -0.94 1,815.41 2,356,092 1.00 1,193,590 1.00 1.39 16
16 05-Aug 11.91 12.06 11.70 11.72 11.86 -1.18 1,832.61 3,420,601 1.45 1,459,514 1.22 1.73 20
17 04-Aug 11.81 11.99 11.50 11.86 11.78 0.76 1,854.50 4,407,352 1.87 2,214,918 1.86 2.61 30
18 01-Aug 11.75 11.96 11.50 11.77 11.78 0.43 1,840.43 3,812,831 1.62 1,386,088 1.16 1.63 19
19 31-Jul 11.69 11.95 11.60 11.72 11.71 -0.85 1,832.61 7,423,019 3.15 2,532,292 2.12 2.97 35
20 30-Jul 12.00 12.11 11.80 11.82 11.91 -1.42 1,848.25 4,031,436 1.71 1,605,717 1.35 1.91 22
21 29-Jul 12.03 12.06 11.70 11.99 11.89 -0.08 1,874.83 5,356,969 2.27 2,007,109 1.68 2.39 27
22 28-Jul 11.65 12.09 11.53 12.00 11.86 3.09 1,876.00 11,534,211 4.90 4,035,578 3.38 4.79 55
23 25-Jul 12.25 12.28 11.54 11.64 11.78 -4.98 1,820.10 20,192,054 8.57 11,624,753 9.74 13.69 159
24 24-Jul 12.70 12.71 12.21 12.25 12.38 -3.16 1,915.48 9,586,704 4.07 5,124,577 4.29 6.34 70
25 23-Jul 12.95 12.98 12.61 12.65 12.70 -1.09 1,978.03 9,122,127 3.87 5,002,974 4.19 6.35 68
26 22-Jul 13.05 13.28 12.73 12.79 12.94 -1.99 1,999.92 11,582,291 4.92 5,894,495 4.94 7.63 80
27 21-Jul 13.44 13.48 13.00 13.05 13.17 -2.32 2,040.58 9,552,694 4.05 5,715,706 4.79 7.53 78
28 18-Jul 13.44 13.54 13.25 13.36 13.37 -0.22 2,089.05 5,395,800 2.29 2,257,169 1.89 3.02 31
29 17-Jul 13.55 13.59 13.36 13.39 13.42 -0.67 2,093.74 5,941,501 2.52 3,396,115 2.85 4.56 46
30 16-Jul 13.68 13.79 13.41 13.48 13.57 -1.53 2,107.81 6,157,018 2.61 3,182,271 2.67 4.32 43
31 15-Jul 13.81 14.20 13.62 13.69 13.86 -0.65 2,140.65 11,202,056 4.75 4,887,043 4.09 6.77 67
32 14-Jul 14.00 14.07 13.71 13.78 13.85 -1.71 2,154.72 8,829,028 3.75 3,450,674 2.89 4.78 47
33 11-Jul 14.00 14.39 13.84 14.02 14.08 -0.71 2,192.25 16,764,700 7.12 5,143,037 4.31 7.24 70
34 10-Jul 13.40 14.40 13.37 14.12 14.06 5.85 2,207.89 50,171,871 21.29 12,952,214 10.85 18.21 177
35 09-Jul 13.29 13.51 13.27 13.34 13.35 0.38 2,085.92 5,814,878 2.47 3,027,867 2.54 4.04 41
36 08-Jul 13.38 13.60 13.21 13.29 13.36 -0.75 2,078.10 5,320,991 2.26 2,320,143 1.94 3.10 32
37 07-Jul 13.39 13.66 13.31 13.39 13.47 0.00 2,093.74 4,423,555 1.88 1,887,532 1.58 2.54 26
38 04-Jul 13.34 13.49 13.30 13.39 13.39 0.37 2,093.74 6,329,916 2.69 2,798,154 2.34 3.75 38
39 03-Jul 13.40 13.52 13.30 13.34 13.37 -0.45 2,085.92 4,618,928 1.96 1,790,600 1.50 2.39 24
40 02-Jul 13.54 13.59 13.29 13.40 13.41 -0.96 2,095.30 5,176,385 2.20 2,207,228 1.85 2.96 30
41 01-Jul 13.23 13.68 13.16 13.53 13.45 2.27 2,115.63 11,889,158 5.05 4,248,011 3.56 5.71 58
42 30-Jun 13.58 13.70 13.17 13.23 13.36 -2.22 2,068.72 11,022,409 4.68 5,448,300 4.56 7.28 74
43 27-Jun 13.79 13.84 13.51 13.53 13.64 -1.38 2,115.63 7,826,998 3.32 4,033,337 3.38 5.50 55
44 26-Jun 13.99 14.14 13.65 13.72 13.84 -1.65 2,145.34 8,734,555 3.71 3,183,745 2.67 4.41 43
45 25-Jun 13.53 14.06 13.46 13.95 13.81 3.72 2,181.31 16,529,588 7.02 6,066,792 5.08 8.38 83
46 24-Jun 13.40 13.67 13.30 13.45 13.47 1.59 2,103.12 10,297,396 4.37 3,354,281 2.81 4.52 46
47 23-Jun 13.10 13.39 12.95 13.24 13.18 0.00 2,070.29 8,626,256 3.66 2,469,519 2.07 3.25 34
48 20-Jun 12.99 13.46 12.78 13.24 13.14 2.16 2,070.29 20,102,348 8.53 2,767,384 2.32 3.64 38
49 19-Jun 13.35 13.44 12.84 12.96 13.08 -2.85 2,026.50 14,839,961 6.30 5,298,372 4.44 6.93 72
50 18-Jun 13.72 13.77 13.27 13.34 13.51 -2.13 2,085.92 14,076,874 5.97 4,682,093 3.92 6.33 64
51 17-Jun 13.48 14.09 13.26 13.63 13.68 1.49 2,131.27 28,443,681 12.07 7,941,975 6.65 10.86 108
52 16-Jun 13.58 13.74 13.13 13.43 13.35 -0.59 2,100.00 22,487,858 9.54 5,704,935 4.78 7.62 78
53 13-Jun 14.15 14.15 13.21 13.51 13.56 -5.39 2,112.50 37,985,528 16.12 14,468,993 12.12 19.62 198
54 12-Jun 15.00 15.00 14.00 14.28 14.43 3.78 2,232.91 63,050,118 26.76 18,188,622 15.24 26.25 248
55 11-Jun 13.39 15.18 13.37 13.76 14.29 3.69 2,151.60 73,155,422 31.05 24,376,904 20.42 34.83 333
56 10-Jun 13.51 13.90 13.20 13.27 13.44 -2.50 2,074.98 40,592,431 17.23 9,812,039 8.22 13.19 134
57 09-Jun 14.55 14.63 13.50 13.61 13.97 -6.33 2,128.14 25,583,297 10.86 11,682,950 9.79 16.32 159
58 06-Jun 14.89 15.19 14.50 14.53 14.79 -1.96 2,272.00 9,852,659 4.18 2,491,074 2.09 3.68 34
59 05-Jun 14.79 15.36 14.69 14.82 14.98 0.54 2,317.34 12,217,457 5.19 2,867,593 2.40 4.30 39
60 04-Jun 14.43 14.98 14.34 14.74 14.59 3.00 2,304.83 8,234,806 3.50 2,735,316 2.29 3.99 37
61 03-Jun 14.74 14.82 14.23 14.31 14.52 -2.32 2,237.60 4,910,467 2.08 2,065,243 1.73 3.00 28
62 02-Jun 14.95 14.95 14.57 14.65 14.74 -2.14 2,290.76 7,476,631 3.17 2,934,769 2.46 4.33 40
63 30-May 15.50 15.80 14.80 14.97 15.19 0.00 2,340.80 18,739,715 7.95 4,266,070 3.57 6.48 58
64 29-May 15.22 15.70 14.70 14.97 15.24 -1.19 2,340.80 13,894,442 5.90 3,626,724 3.04 5.53 50
65 28-May 14.35 15.72 14.30 15.15 15.05 6.09 2,368.94 35,381,263 15.02 7,424,742 6.22 11.17 101
66 27-May 14.44 14.75 14.07 14.28 14.26 0.00 2,232.91 9,738,246 4.13 2,438,617 2.04 3.48 33
67 26-May 13.98 14.75 13.96 14.28 14.34 2.59 2,232.91 16,151,537 6.86 2,834,438 2.37 4.06 39

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com