Equitas Small Finance Bank Limited (BOM:543243)
India · Delayed Price · Currency is INR 76.62
-0.40 (-0.52%)
At close: Aug 21, 2026
BOM:543243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 76.66 | 78.10 | 76.17 | 76.62 | 76.62 | -0.52% | 84,879 |
| Aug 20, 2026 | 74.61 | 78.69 | 74.61 | 77.02 | 77.02 | 3.24% | 144,329 |
| Aug 19, 2026 | 75.97 | 75.97 | 74.30 | 74.60 | 74.60 | -1.84% | 474,702 |
| Aug 18, 2026 | 73.60 | 76.40 | 73.60 | 76.00 | 76.00 | 1.44% | 906,146 |
| Aug 17, 2026 | 75.31 | 75.31 | 73.28 | 74.92 | 74.92 | 0.59% | 60,418 |
| Aug 14, 2026 | 74.50 | 75.79 | 74.38 | 74.48 | 74.48 | -1.94% | 63,070 |
| Aug 13, 2026 | 74.09 | 76.27 | 73.75 | 75.95 | 75.95 | 1.80% | 64,020 |
| Aug 12, 2026 | 73.29 | 74.79 | 73.29 | 74.61 | 74.61 | -0.29% | 103,460 |
| Aug 11, 2026 | 76.69 | 76.69 | 74.60 | 74.83 | 74.83 | -0.49% | 66,063 |
| Aug 10, 2026 | 75.35 | 76.76 | 73.68 | 75.20 | 75.20 | 0.04% | 165,223 |
| Aug 7, 2026 | 76.05 | 76.06 | 75.00 | 75.17 | 75.17 | -1.17% | 19,485 |
| Aug 6, 2026 | 76.05 | 76.67 | 75.24 | 76.06 | 76.06 | 0.38% | 80,466 |
| Aug 5, 2026 | 76.30 | 77.07 | 75.46 | 75.77 | 75.77 | -0.84% | 80,723 |
| Aug 4, 2026 | 77.52 | 77.52 | 75.39 | 76.41 | 76.41 | 0.47% | 89,527 |
| Aug 3, 2026 | 75.19 | 76.95 | 75.19 | 76.05 | 76.05 | 1.13% | 239,064 |
| Jul 31, 2026 | 72.64 | 75.49 | 72.46 | 75.20 | 75.20 | 3.52% | 228,764 |
| Jul 30, 2026 | 73.18 | 73.95 | 72.38 | 72.64 | 72.64 | -0.57% | 99,416 |
| Jul 29, 2026 | 73.27 | 74.23 | 70.80 | 73.06 | 73.06 | -2.08% | 555,995 |
| Jul 28, 2026 | 78.90 | 79.50 | 73.26 | 74.61 | 74.61 | -5.58% | 772,130 |
| Jul 27, 2026 | 79.00 | 80.42 | 78.58 | 79.02 | 79.02 | 0.68% | 266,125 |
| Jul 24, 2026 | 78.49 | 78.95 | 76.53 | 78.49 | 78.49 | -0.08% | 113,780 |
| Jul 23, 2026 | 78.63 | 79.73 | 75.98 | 78.55 | 78.55 | -0.61% | 267,309 |
| Jul 22, 2026 | 82.07 | 82.07 | 78.75 | 79.03 | 79.03 | -2.92% | 182,816 |
| Jul 21, 2026 | 79.20 | 81.80 | 78.83 | 81.41 | 81.41 | 2.65% | 208,089 |
| Jul 20, 2026 | 77.81 | 79.71 | 77.50 | 79.31 | 79.31 | 2.11% | 126,897 |
| Jul 17, 2026 | 76.83 | 78.52 | 76.75 | 77.67 | 77.67 | 0.22% | 156,500 |
| Jul 16, 2026 | 79.17 | 80.78 | 76.60 | 77.50 | 77.50 | -3.15% | 342,135 |
| Jul 15, 2026 | 80.08 | 83.84 | 79.67 | 80.02 | 80.02 | 0.06% | 344,753 |
| Jul 14, 2026 | 83.54 | 83.54 | 79.53 | 79.97 | 79.97 | -3.72% | 489,949 |
| Jul 13, 2026 | 82.15 | 83.41 | 81.25 | 83.06 | 83.06 | 1.03% | 224,724 |
| Jul 10, 2026 | 78.11 | 82.80 | 78.11 | 82.21 | 82.21 | 5.13% | 872,421 |
| Jul 9, 2026 | 76.90 | 78.85 | 76.67 | 78.20 | 78.20 | 2.00% | 130,639 |
| Jul 8, 2026 | 79.18 | 79.18 | 75.71 | 76.67 | 76.67 | -3.17% | 210,113 |
| Jul 7, 2026 | 77.54 | 79.60 | 76.92 | 79.18 | 79.18 | 2.12% | 2,140,287 |
| Jul 6, 2026 | 75.94 | 77.70 | 75.44 | 77.54 | 77.54 | 1.59% | 160,469 |
| Jul 3, 2026 | 77.95 | 78.69 | 75.69 | 76.33 | 76.33 | -1.27% | 94,679 |
| Jul 2, 2026 | 74.08 | 78.30 | 74.08 | 77.31 | 77.31 | 0.19% | 707,601 |
| Jul 1, 2026 | 75.16 | 77.52 | 75.16 | 77.16 | 77.16 | 2.20% | 1,812,613 |
| Jun 30, 2026 | 75.58 | 76.00 | 73.86 | 75.50 | 75.50 | 1.15% | 111,126 |
| Jun 29, 2026 | 74.96 | 76.72 | 74.21 | 74.64 | 74.64 | -0.68% | 133,097 |
| Jun 25, 2026 | 77.12 | 77.80 | 74.40 | 75.15 | 75.15 | -2.55% | 183,139 |
| Jun 24, 2026 | 76.94 | 79.37 | 76.50 | 77.12 | 77.12 | 0.09% | 183,753 |
| Jun 23, 2026 | 77.52 | 78.00 | 75.65 | 77.05 | 77.05 | 0.64% | 141,369 |
| Jun 22, 2026 | 77.49 | 78.00 | 76.48 | 76.56 | 76.56 | -0.73% | 54,241 |
| Jun 19, 2026 | 77.03 | 78.35 | 76.46 | 77.12 | 77.12 | -0.84% | 197,290 |
| Jun 18, 2026 | 78.86 | 79.30 | 77.40 | 77.77 | 77.77 | -1.14% | 163,569 |
| Jun 17, 2026 | 79.06 | 79.48 | 77.71 | 78.67 | 78.67 | -0.14% | 171,095 |
| Jun 16, 2026 | 78.41 | 80.17 | 77.56 | 78.78 | 78.78 | 0.46% | 1,790,032 |
| Jun 15, 2026 | 76.61 | 79.10 | 76.05 | 78.42 | 78.42 | 3.83% | 570,938 |
| Jun 12, 2026 | 72.00 | 76.15 | 72.00 | 75.53 | 75.53 | 5.78% | 654,332 |