Stockint.com

Loading a wholistic market research tool


Research
Social

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: 33.45 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 11-Sep-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 10 Low52 Price: 12.02 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 1,563,659,786 Low52 Date: 03-Mar-2025 SHP: 33.37 / 0.64 / 19.15 / 46.84
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 22.74 / 12.02 Month: 17.49 / 12.02 Week: 16.89 / 14.0 Day: 15.15 / 14.6 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 14.90 14.98 14.22 14.34 14.46 -4.21 2,242.29 6,738,001 0.92 2,915,009 1.40 4.22 0.40
2 03-Apr 14.60 15.15 14.60 14.97 14.92 0.81 2,340.80 8,133,995 1.11 2,668,694 1.28 3.98 0.36
3 02-Apr 15.00 15.05 14.31 14.85 14.64 0.88 2,322.03 8,439,490 1.15 2,078,050 1.00 3.04 0.28
4 01-Apr 14.04 14.82 14.04 14.72 14.54 4.69 2,301.71 8,879,732 1.21 3,515,180 1.69 5.11 0.48
5 28-Mar 14.51 14.89 14.02 14.06 14.37 -1.82 2,198.51 14,992,894 2.05 7,275,785 3.50 10.46 0.99
6 27-Mar 14.11 14.56 14.00 14.32 14.32 1.27 2,239.16 18,796,223 2.57 9,064,460 4.36 12.98 1.24
7 26-Mar 15.02 15.20 14.06 14.14 14.54 -5.86 2,211.01 15,278,001 2.09 7,930,307 3.82 11.53 1.08
8 25-Mar 16.20 16.35 14.95 15.02 15.38 -6.24 2,348.62 14,788,611 2.02 8,712,517 4.19 13.40 1.19
9 24-Mar 16.18 16.89 15.90 16.02 16.41 -0.44 2,504.98 12,488,545 1.71 5,774,489 2.78 9.48 0.79
10 21-Mar 15.69 16.34 15.68 16.09 16.08 2.55 2,515.93 11,694,832 1.60 5,094,415 2.45 8.19 0.70
11 20-Mar 16.25 16.62 15.61 15.69 15.98 -3.09 2,453.38 12,056,516 1.65 5,270,135 2.54 8.42 0.72
12 19-Mar 16.00 16.47 15.95 16.19 16.25 1.82 2,531.57 13,760,297 1.88 5,271,464 2.54 8.57 0.72
13 18-Mar 15.38 16.20 15.31 15.90 15.76 3.52 2,486.22 16,551,689 2.26 4,296,313 2.07 6.77 0.59
14 17-Mar 16.42 16.42 15.18 15.36 15.79 -6.46 2,401.78 18,444,986 2.52 6,073,524 2.92 9.59 0.83
15 13-Mar 15.90 17.49 15.65 16.42 16.60 7.04 2,567.53 72,992,830 9.97 13,559,127 6.52 22.51 1.85
16 12-Mar 12.90 15.36 12.78 15.34 14.66 19.84 2,398.65 56,616,252 7.73 15,355,209 7.39 22.51 2.10
17 11-Mar 13.24 13.50 12.71 12.80 13.00 -3.69 2,001.48 9,406,345 1.28 5,145,818 2.48 6.00 0.70
18 10-Mar 14.29 14.55 13.18 13.29 13.78 -6.93 2,078.10 7,321,518 1.00 4,628,500 2.23 6.38 0.63
19 07-Mar 13.90 14.72 13.80 14.28 14.34 2.51 2,232.91 7,433,203 1.02 3,448,601 1.66 4.95 0.47
20 06-Mar 14.01 14.45 13.78 13.93 14.03 0.94 2,178.18 7,825,276 1.07 4,213,956 2.03 5.91 0.58
21 05-Mar 13.20 13.96 13.20 13.80 13.73 5.10 2,157.85 8,381,519 1.14 4,116,317 1.98 5.65 0.56
22 04-Mar 12.50 13.46 12.47 13.13 13.13 3.88 2,053.09 7,518,925 1.03 3,400,785 1.64 4.47 0.46
23 03-Mar 13.44 13.60 12.02 12.64 12.66 -5.03 1,976.47 11,706,883 1.60 5,525,158 2.66 6.99 0.75
24 28-Feb 13.70 13.75 13.10 13.31 13.36 -2.85 2,081.23 6,346,602 0.87 3,126,735 1.50 4.18 0.43
25 27-Feb 14.25 14.35 13.60 13.70 13.90 -3.52 2,142.21 3,929,328 0.54 2,357,810 1.13 3.28 0.32
26 25-Feb 14.09 14.57 14.09 14.20 14.31 0.92 2,220.40 3,813,066 0.52 1,641,843 0.79 2.35 0.22
27 24-Feb 14.57 14.57 14.02 14.07 14.27 -4.22 2,200.07 4,228,768 0.58 2,353,485 1.13 3.36 0.32
28 21-Feb 15.00 15.60 14.55 14.69 14.98 -1.94 2,297.02 5,465,761 0.75 2,631,572 1.27 3.94 0.36
29 20-Feb 15.12 15.33 14.85 14.98 15.01 -1.12 2,342.36 6,035,068 0.82 2,939,390 1.41 4.41 0.40
30 19-Feb 14.00 15.34 13.87 15.15 14.92 8.14 2,368.94 8,473,745 1.16 3,900,514 1.88 5.82 0.53
31 18-Feb 14.40 14.65 13.63 14.01 13.96 -2.23 2,190.69 7,977,097 1.09 3,817,635 1.84 5.33 0.52
32 17-Feb 14.86 14.99 14.13 14.33 14.46 -3.31 2,240.72 8,028,103 1.10 3,474,449 1.67 5.02 0.47
33 14-Feb 15.20 15.39 14.71 14.82 14.92 -2.18 2,317.34 4,921,400 0.67 2,706,450 1.30 4.04 0.37
34 13-Feb 15.70 16.01 15.05 15.15 15.55 -3.13 2,368.94 4,954,923 0.68 2,358,514 1.13 3.67 0.32
35 12-Feb 15.95 16.07 14.96 15.64 15.48 -1.94 2,445.56 6,962,337 0.95 2,910,217 1.40 4.51 0.40
36 11-Feb 16.63 16.69 15.80 15.95 16.08 -3.57 2,494.04 4,115,633 0.56 2,426,245 1.17 3.90 0.33
37 10-Feb 17.16 17.29 16.39 16.54 16.64 -3.44 2,586.29 2,896,072 0.40 1,664,265 0.80 2.77 0.23
38 07-Feb 17.29 17.44 17.02 17.13 17.16 -0.35 2,678.55 2,074,963 0.28 1,029,150 0.50 1.77 0.14
39 06-Feb 17.69 17.69 17.05 17.19 17.35 -1.26 2,687.93 4,175,462 0.57 2,024,979 0.97 3.51 0.28
40 05-Feb 17.35 17.80 17.12 17.41 17.53 1.81 2,722.33 3,074,256 0.42 1,286,842 0.62 2.26 0.18
41 04-Feb 17.19 17.65 16.75 17.10 17.03 0.59 2,673.86 4,798,070 0.66 2,158,587 1.04 3.68 0.29
42 03-Feb 17.69 17.70 16.90 17.00 17.18 -5.24 2,658.00 2,991,371 0.41 1,585,736 0.76 2.72 0.22
43 01-Feb 17.75 18.51 17.51 17.94 18.12 0.79 2,805.21 4,818,432 0.66 1,715,529 0.83 3.11 0.23
44 31-Jan 16.99 18.16 16.75 17.80 17.62 5.14 2,783.31 6,504,042 0.89 2,409,125 1.16 4.24 0.33
45 30-Jan 17.19 17.34 16.85 16.93 17.08 -0.06 2,647.28 5,214,584 0.71 2,052,919 0.99 3.51 0.28
46 29-Jan 16.40 17.10 16.40 16.94 16.90 3.99 2,648.84 6,246,382 0.85 2,482,863 1.19 4.20 0.34
47 28-Jan 16.64 16.86 15.71 16.29 16.20 -1.87 2,547.20 6,802,898 0.93 2,737,562 1.32 4.43 0.37
48 27-Jan 17.19 17.19 16.39 16.60 16.69 -4.38 2,595.68 6,809,231 0.93 2,847,810 1.37 4.75 0.39
49 24-Jan 18.14 18.25 17.30 17.36 17.65 -4.35 2,714.51 6,387,581 0.87 3,160,062 1.52 5.58 0.43
50 23-Jan 18.36 18.45 17.96 18.15 18.21 -0.39 2,838.04 3,881,715 0.53 1,433,634 0.69 2.61 0.20
51 22-Jan 18.82 18.90 17.85 18.22 18.23 -2.80 2,848.99 6,669,977 0.91 2,866,098 1.38 5.22 0.39
52 21-Jan 19.50 19.66 18.63 18.73 19.14 -2.88 2,928.73 5,762,972 0.79 2,566,219 1.23 4.91 0.35
53 20-Jan 18.90 19.43 18.72 19.27 19.18 2.08 3,013.17 5,915,483 0.81 2,314,257 1.11 4.44 0.32
54 17-Jan 19.10 19.10 18.60 18.87 18.87 0.05 2,950.63 6,478,526 0.88 2,555,709 1.23 4.82 0.35
55 16-Jan 18.75 19.20 18.66 18.86 18.97 2.17 2,949.06 6,414,387 0.88 2,371,845 1.14 4.50 0.32
56 15-Jan 18.90 19.12 18.31 18.45 18.61 -0.98 2,884.95 5,428,883 0.74 2,117,485 1.02 3.94 0.29
57 14-Jan 17.99 19.71 17.99 18.63 18.38 4.08 2,913.10 7,945,445 1.09 3,099,454 1.49 5.70 0.42
58 13-Jan 18.90 19.27 17.76 17.87 18.42 -6.83 2,794.26 12,285,246 1.68 5,310,042 2.56 9.78 0.73
59 10-Jan 19.74 19.77 18.96 19.09 19.27 -3.88 2,985.03 8,739,245 1.19 3,101,472 1.49 5.98 0.42
60 09-Jan 20.35 20.59 19.72 19.83 20.15 -2.67 3,100.74 5,316,592 0.73 2,308,953 1.11 4.65 0.32
61 08-Jan 21.00 21.11 19.89 20.36 20.24 -2.50 3,183.61 12,041,226 1.64 3,702,707 1.78 7.49 0.51
62 07-Jan 20.50 21.12 20.49 20.87 20.85 2.83 3,263.36 8,836,755 1.21 2,673,618 1.29 5.57 0.37
63 06-Jan 22.00 22.02 20.15 20.28 20.79 -8.58 3,171.10 13,389,184 1.83 5,737,297 2.76 11.93 0.78
64 03-Jan 21.60 22.32 21.60 22.02 22.08 0.64 3,443.18 6,256,746 0.85 2,125,726 1.02 4.69 0.29
65 02-Jan 22.72 22.74 21.78 21.88 22.09 -2.74 3,421.29 7,031,320 0.96 3,246,281 1.56 7.17 0.44
66 01-Jan 21.34 22.73 21.29 22.48 22.31 5.52 3,515.11 9,653,478 1.32 2,481,518 1.19 5.54 0.34
67 31-Dec 20.89 21.39 20.74 21.24 21.13 1.79 3,321.21 6,259,232 0.85 2,324,723 1.12 4.91 0.32

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    MBECL    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TCLCONS    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    CMMIPL    DESTINY    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    KTL    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SECL    SONUINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com