Equitas Small Finance Bank Limited (BOM:543243)
India · Delayed Price · Currency is INR 73.31
+0.70 (0.96%)
At close: Sep 11, 2026
BOM:543243 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 71.75 | 73.78 | 71.30 | 73.31 | 73.31 | 0.96% | 1,083,603 |
| Sep 10, 2026 | 73.56 | 73.56 | 72.00 | 72.61 | 72.61 | - | 39,746 |
| Sep 9, 2026 | 71.71 | 72.95 | 71.06 | 72.61 | 72.61 | 0.18% | 46,153 |
| Sep 8, 2026 | 73.35 | 73.35 | 72.30 | 72.48 | 72.48 | -1.19% | 75,599 |
| Sep 7, 2026 | 72.40 | 73.64 | 72.40 | 73.35 | 73.35 | 0.48% | 49,216 |
| Sep 4, 2026 | 72.87 | 73.96 | 72.78 | 73.00 | 73.00 | -0.23% | 59,228 |
| Sep 3, 2026 | 73.18 | 74.70 | 72.75 | 73.17 | 73.17 | -0.46% | 1,427,906 |
| Sep 2, 2026 | 72.67 | 73.79 | 72.29 | 73.51 | 73.51 | 0.11% | 46,029 |
| Sep 1, 2026 | 74.03 | 74.07 | 73.15 | 73.43 | 73.43 | -0.65% | 28,278 |
| Aug 31, 2026 | 73.36 | 74.46 | 73.30 | 73.91 | 73.91 | -0.26% | 44,248 |
| Aug 28, 2026 | 73.96 | 74.31 | 73.50 | 74.10 | 74.10 | -0.09% | 870,074 |
| Aug 27, 2026 | 75.72 | 75.72 | 73.68 | 74.17 | 74.17 | -1.47% | 107,066 |
| Aug 26, 2026 | 75.98 | 75.98 | 74.89 | 75.28 | 75.28 | 0.24% | 35,563 |
| Aug 25, 2026 | 74.81 | 75.50 | 74.70 | 75.10 | 75.10 | 0.15% | 30,784 |
| Aug 24, 2026 | 76.22 | 77.01 | 74.62 | 74.99 | 74.99 | -2.13% | 94,437 |
| 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 |