Sepc Ltd Share Price History
₹ 0.9 Cr
Volume transacted
339.0 K
stocks traded
Last Updated time: 04 Nov 11:34 AM
SEPC Ltd
BSE
04 Nov, 2024
26.14-0.8 (-2.8%)
Prev Close
26.9
Open Price
27.16
Bid Price (QTY)
26.1 (0)
Offer Price (QTY)
26.1 (0)
Volume
339021
Today's High / Low
27.2 / 25.7
52 WK High / Low
33.5 / 14.9
NSE
04 Nov, 2024
25.83-1.1 (-4.1%)
Prev Close
26.94
Open Price
27.12
Bid Price (QTY)
25.9 (1000)
Offer Price (QTY)
25.8 (1251)
Volume
5773490
Today's High / Low
27.1 / 25.7
52 WK High / Low
33.5 / 14.9
PRICE
The current market price or CMP refers to the price at which the securities are trading in the share market. Current price in Over-the-counter costs: The following current price depends upon the bid price & the asking price when a financial asset is sold over-the-counter(OTC). Current Price in Bond Market: The current price of a bond is determined by measuring the actual interest rate against the bid-related interest rate. The par or the face value is then calculated to represent the remaining interest payments due which occur before the maturity of the bond.
Market price Over Time
1M
1Y
3Y
5Y
Last Ten Days Market Price
| Date | Price | Day Open | Day High | Day Low |
|---|
| 01 Nov 2024 | 26.9 | 26.59 | 27.21 | 26.43 |
| 31 Oct 2024 | 26.15 | 25.92 | 26.46 | 25.47 |
| 30 Oct 2024 | 25.81 | 24.75 | 26 | 24.48 |
| 29 Oct 2024 | 24.45 | 24.49 | 24.95 | 23.95 |
| 28 Oct 2024 | 24.52 | 24.49 | 25.16 | 23.85 |
| 25 Oct 2024 | 24.05 | 25.12 | 25.27 | 23.53 |
| 24 Oct 2024 | 25.11 | 25.76 | 26.03 | 25.05 |
| 23 Oct 2024 | 25.92 | 25.01 | 26.47 | 24.84 |
| 22 Oct 2024 | 25.08 | 26.89 | 27.14 | 24.9 |
| 21 Oct 2024 | 26.89 | 28.29 | 28.29 | 26.72 |
| Date |  Price |
|---|---|
| 01 Nov 2024 | 26.9 |
| 31 Oct 2024 | 26.15 |
| 30 Oct 2024 | 25.81 |
| 29 Oct 2024 | 24.45 |
| 28 Oct 2024 | 24.52 |
| 25 Oct 2024 | 24.05 |
| 24 Oct 2024 | 25.11 |
| 23 Oct 2024 | 25.92 |
| 22 Oct 2024 | 25.08 |
| 21 Oct 2024 | 26.89 |
Returns Comparison Table
| Entity | 1W | 1M | 3M | 6M | 1Y | 3Y | 5Y | 10Y |
|---|
| Larsen & Toubro Ltd | 9.0 | -0.7 | -4.0 | 0.8 | 25.3 | 102.0 | 149.7 | 228.0 |
| NBCC (India) Ltd | 13.7 | -16.8 | -16.5 | 8.2 | 127.6 | 232.5 | 299.9 | 156.7 |
| Rail Vikas Nigam Ltd | 12.2 | -10.3 | -20.9 | 63.0 | 207.7 | 1200.6 | 1749.9 | 2371.4 |
| K E C International Ltd | 12.0 | -4.6 | 10.4 | 34.4 | 61.3 | 114.1 | 268.8 | 884.5 |
| IRB Infrastructure Developers Ltd | 5.3 | -12.8 | -18.0 | -23.3 | 59.5 | 125.7 | 578.9 | 106.9 |
| SEPC Ltd | 11.9 | -9.3 | 29.2 | 43.9 | 40.3 | 331.1 | 266.5 | -29.3 |
| Entity | 1W |
|---|---|
| Larsen & Toubro Ltd | 9.0 |
| NBCC (India) Ltd | 13.7 |
| Rail Vikas Nigam Ltd | 12.2 |
| K E C International Ltd | 12.0 |
| IRB Infrastructure Developers Ltd | 5.3 |
| SEPC Ltd | 11.9 |
Last updated time: 04 Nov 11:34 AM
Growth Parameters
| Parameter | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 |
|---|
| Sales | 744 | 829 | 1202 | 1208 | 583 | 329 | 379 | 561 |
| Sales YoY Gr. | - | 11.4% | 45.0% | 0.5% | -51.8% | -43.5% | 15.0% | 48.1% |
| Adj EPS | 0 | 0 | 0.31 | -0.8 | -1.85 | -2.71 | -0.04 | 0.16 |
| YoY Gr. | - | 0.0% | 31.0% | -358.1% | 131.3% | 46.5% | -98.5% | -500.0% |
| Adj Net Profit | -137 | -2 | 31 | -77 | -179 | -264 | -5 | 23 |
| BVPS | 12.17 | 12.66 | 12.96 | 12.19 | 10.33 | 7.6 | 8.22 | 8.58 |
| Parameter | 2017 |
|---|---|
| Sales | 744 |
| Sales YoY Gr. | - |
| Adj EPS | 0 |
| YoY Gr. | - |
| Adj Net Profit | -137 |
| BVPS | 12.17 |
Key Financial Parameters
| Parameter | 2015 | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 |
|---|
| Return on Capital Emp. % | 0 | 0 | 0 | 0 | 4.31 | 0 | 0 | 0 | 0 | 2.73 |
| Op. Profit Mgn % | 9.87 | 25.8 | 12.2 | 14.6 | 11.41 | 9.07 | -7.93 | -7.64 | -9.48 | 14.23 |
| Net Profit Mgn % | -46.21 | -25.01 | -18.47 | -0.25 | 2.92 | -0.93 | -30.79 | -64.23 | -28.9 | 4.06 |
| Debt to Equity % | 39.41 | 8.57 | 1.76 | 0.69 | 0.59 | 0.55 | 0.69 | 1.04 | 0.76 | 0.38 |
| Parameter | 2015 |
|---|---|
| Return on Capital Emp. % | 0 |
| Op. Profit Mgn % | 9.87 |
| Net Profit Mgn % | -46.21 |
| Debt to Equity % | 39.41 |
Check out other companies share price history
Larsen & Toubro Ltd
Larsen & Toubro Limited is an Indian multinational engaged in EPC Projects, Hi-T...
Rail Vikas Nigam Ltd
Rail Vikas Nigam Limited was incorporated in New Delhi as a Public Limited Compa...
IRB Infrastructure Developers Ltd
The company has a portfolio of 17 owned projects and 7 projects under O&M contra...
NBCC (India) Ltd
NBCC (India), formerly National Buildings Construction Corporation Ltd, is a blu...
K E C International Ltd
KEC International Limited is the largest Power Transmission Company in the world...
FAQs for SEPC Ltd Share Price History
What are the key events that typically impact SEPC Ltd's share price history?
How do stock splits affect SEPC Ltd's share price history?
How do dividends impact the share price history of SEPC Ltd?
How do corporate announcements affect SEPC Ltd’s share price history?
How can I use technical analysis to understand SEPC Ltd’s share price history?
Unlimited trading at just
Rs. 199*