Equitas Small Finance Bank Limited (BOM:543243)
India · Delayed Price · Currency is INR 55.24
-0.47 (-0.84%)
At close: Oct 14, 2025
BOM:543243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 55.72 | 55.92 | 55.00 | 55.24 | 55.24 | -0.84% | 133,537 |
| Oct 13, 2025 | 54.04 | 56.02 | 54.04 | 55.71 | 55.71 | -0.85% | 135,556 |
| Oct 10, 2025 | 55.81 | 56.33 | 55.60 | 56.19 | 56.19 | 0.75% | 62,534 |
| Oct 9, 2025 | 56.27 | 56.90 | 55.11 | 55.77 | 55.77 | -2.28% | 2,202,427 |
| Oct 8, 2025 | 57.06 | 58.00 | 56.77 | 57.07 | 57.07 | -0.77% | 50,060 |
| Oct 7, 2025 | 58.74 | 58.74 | 57.26 | 57.51 | 57.51 | -0.83% | 492,293 |
| Oct 6, 2025 | 57.35 | 58.50 | 57.35 | 57.99 | 57.99 | 1.17% | 140,390 |
| Oct 3, 2025 | 56.56 | 57.56 | 56.56 | 57.32 | 57.32 | 0.79% | 150,820 |
| Oct 1, 2025 | 57.09 | 57.56 | 56.65 | 56.87 | 56.87 | -0.61% | 131,035 |
| Sep 30, 2025 | 56.60 | 57.50 | 56.60 | 57.22 | 57.22 | 0.56% | 66,973 |
| Sep 29, 2025 | 56.61 | 57.57 | 56.31 | 56.90 | 56.90 | 0.42% | 91,922 |
| Sep 26, 2025 | 56.52 | 57.59 | 56.29 | 56.66 | 56.66 | -0.94% | 228,991 |
| Sep 25, 2025 | 58.01 | 58.61 | 57.00 | 57.20 | 57.20 | -1.14% | 117,795 |
| Sep 24, 2025 | 56.92 | 58.10 | 56.46 | 57.86 | 57.86 | 1.74% | 354,525 |
| Sep 23, 2025 | 56.01 | 57.05 | 55.80 | 56.87 | 56.87 | 0.41% | 192,711 |
| Sep 22, 2025 | 56.21 | 57.40 | 55.91 | 56.64 | 56.64 | 0.57% | 275,160 |
| Sep 19, 2025 | 55.85 | 57.21 | 55.62 | 56.32 | 56.32 | 0.95% | 265,593 |
| Sep 18, 2025 | 56.01 | 56.90 | 55.56 | 55.79 | 55.79 | -0.09% | 287,010 |
| Sep 17, 2025 | 57.16 | 57.20 | 55.60 | 55.84 | 55.84 | -0.50% | 276,587 |
| Sep 16, 2025 | 57.23 | 57.23 | 55.98 | 56.12 | 56.12 | -1.30% | 154,005 |
| Sep 15, 2025 | 55.11 | 57.00 | 55.11 | 56.86 | 56.86 | 3.48% | 267,738 |
| Sep 12, 2025 | 54.29 | 55.40 | 54.15 | 54.95 | 54.95 | 1.22% | 735,749 |
| Sep 11, 2025 | 54.35 | 54.80 | 53.75 | 54.29 | 54.29 | 0.04% | 184,444 |
| Sep 10, 2025 | 53.67 | 55.08 | 52.96 | 54.27 | 54.27 | 2.88% | 191,722 |
| Sep 9, 2025 | 52.14 | 53.72 | 52.05 | 52.75 | 52.75 | 1.19% | 232,370 |
| Sep 8, 2025 | 52.50 | 52.91 | 52.01 | 52.13 | 52.13 | -0.70% | 90,247 |
| Sep 5, 2025 | 52.87 | 52.92 | 51.93 | 52.50 | 52.50 | -0.28% | 183,438 |
| Sep 4, 2025 | 51.14 | 53.38 | 51.14 | 52.65 | 52.65 | 2.31% | 368,720 |
| Sep 3, 2025 | 51.86 | 51.86 | 50.85 | 51.46 | 51.46 | 0.29% | 153,084 |
| Sep 2, 2025 | 51.17 | 51.83 | 50.90 | 51.31 | 51.31 | 0.83% | 228,544 |
| Sep 1, 2025 | 50.39 | 51.17 | 50.05 | 50.89 | 50.89 | 1.21% | 289,846 |
| Aug 29, 2025 | 50.91 | 52.21 | 50.19 | 50.28 | 50.28 | -1.20% | 328,420 |
| Aug 28, 2025 | 52.07 | 52.47 | 50.71 | 50.89 | 50.89 | -2.62% | 472,991 |
| Aug 26, 2025 | 52.61 | 53.55 | 51.77 | 52.26 | 52.26 | -1.95% | 189,551 |
| Aug 25, 2025 | 55.09 | 55.19 | 53.00 | 53.30 | 53.30 | -2.86% | 176,742 |
| Aug 22, 2025 | 54.49 | 55.20 | 54.20 | 54.87 | 54.87 | -0.13% | 232,078 |
| Aug 21, 2025 | 55.40 | 55.44 | 54.80 | 54.94 | 54.94 | -0.02% | 151,716 |
| Aug 20, 2025 | 54.81 | 55.71 | 54.66 | 54.95 | 54.95 | 0.53% | 162,203 |
| Aug 19, 2025 | 54.99 | 55.68 | 54.29 | 54.66 | 54.66 | -0.44% | 102,335 |
| Aug 18, 2025 | 53.75 | 55.90 | 53.22 | 54.90 | 54.90 | 3.68% | 333,092 |
| Aug 14, 2025 | 54.41 | 54.76 | 52.58 | 52.95 | 52.95 | -2.68% | 172,532 |
| Aug 13, 2025 | 55.06 | 55.40 | 54.25 | 54.41 | 54.41 | -0.96% | 202,740 |
| Aug 12, 2025 | 53.70 | 55.28 | 53.50 | 54.94 | 54.94 | 2.27% | 312,275 |
| Aug 11, 2025 | 57.41 | 57.41 | 52.77 | 53.72 | 53.72 | -4.55% | 496,140 |
| Aug 8, 2025 | 57.32 | 57.91 | 55.56 | 56.28 | 56.28 | -1.21% | 1,069,418 |
| Aug 7, 2025 | 57.04 | 57.23 | 55.81 | 56.97 | 56.97 | -0.61% | 198,088 |
| Aug 6, 2025 | 57.62 | 58.19 | 56.50 | 57.32 | 57.32 | -1.02% | 95,813 |
| Aug 5, 2025 | 57.50 | 58.20 | 57.23 | 57.91 | 57.91 | 1.05% | 75,918 |
| Aug 4, 2025 | 56.75 | 57.76 | 56.51 | 57.31 | 57.31 | 0.35% | 331,143 |
| Aug 1, 2025 | 59.19 | 59.44 | 56.88 | 57.11 | 57.11 | -3.51% | 96,518 |