Aequs Limited (BOM:544634)
India · Delayed Price · Currency is INR 211.90
-7.90 (-3.59%)
At close: Oct 28, 2026
BOM:544634 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 218.00 | 218.00 | 208.15 | 211.90 | 211.90 | -3.59% | 2,069,691 |
| Oct 27, 2026 | 213.55 | 223.00 | 196.55 | 219.80 | 219.80 | -9.21% | 1,928,395 |
| Oct 26, 2026 | 235.85 | 245.80 | 232.90 | 242.10 | 242.10 | 2.74% | 277,994 |
| Oct 23, 2026 | 245.75 | 246.00 | 232.55 | 235.65 | 235.65 | -4.09% | 221,325 |
| Oct 22, 2026 | 245.55 | 248.15 | 239.65 | 245.70 | 245.70 | -0.53% | 269,098 |
| Oct 21, 2026 | 257.30 | 259.00 | 245.45 | 247.00 | 247.00 | -3.85% | 1,336,349 |
| Oct 19, 2026 | 263.10 | 264.00 | 256.00 | 256.90 | 256.90 | -1.91% | 142,059 |
| Oct 16, 2026 | 258.40 | 265.20 | 256.40 | 261.90 | 261.90 | 0.92% | 239,444 |
| Oct 15, 2026 | 264.00 | 265.60 | 254.60 | 259.50 | 259.50 | -1.46% | 221,771 |
| Oct 14, 2026 | 266.20 | 276.70 | 262.05 | 263.35 | 263.35 | -0.66% | 822,640 |
| Oct 13, 2026 | 271.70 | 275.10 | 262.85 | 265.10 | 265.10 | -0.30% | 1,433,755 |
| Oct 12, 2026 | 274.60 | 276.65 | 262.55 | 265.90 | 265.90 | -2.99% | 259,366 |
| Oct 9, 2026 | 266.95 | 275.95 | 260.85 | 274.10 | 274.10 | 2.28% | 295,896 |
| Oct 8, 2026 | 289.80 | 289.80 | 265.55 | 268.00 | 268.00 | -7.01% | 579,033 |
| Oct 7, 2026 | 286.10 | 292.10 | 278.50 | 288.20 | 288.20 | 0.96% | 340,207 |
| Oct 6, 2026 | 287.85 | 294.90 | 284.20 | 285.45 | 285.45 | 0.14% | 530,873 |
| Oct 5, 2026 | 280.30 | 287.95 | 274.50 | 285.05 | 285.05 | 3.69% | 272,410 |
| Oct 1, 2026 | 283.90 | 284.45 | 270.10 | 274.90 | 274.90 | -1.63% | 355,455 |
| Sep 30, 2026 | 275.00 | 286.05 | 273.45 | 279.45 | 279.45 | 2.89% | 697,555 |
| Sep 29, 2026 | 260.30 | 272.90 | 249.15 | 271.60 | 271.60 | 4.48% | 1,042,046 |
| Sep 28, 2026 | 255.15 | 274.05 | 246.95 | 259.95 | 259.95 | 5.58% | 6,163,777 |
| Sep 25, 2026 | 247.15 | 250.00 | 244.95 | 246.20 | 246.20 | 1.38% | 357,000 |
| Sep 24, 2026 | 241.85 | 247.20 | 239.80 | 242.85 | 242.85 | -0.31% | 197,603 |
| Sep 23, 2026 | 243.10 | 245.70 | 236.25 | 243.60 | 243.60 | 0.21% | 245,941 |
| Sep 22, 2026 | 234.05 | 244.00 | 234.05 | 243.10 | 243.10 | 4.97% | 481,198 |
| Sep 21, 2026 | 232.00 | 232.95 | 228.90 | 231.60 | 231.60 | -0.13% | 136,992 |
| Sep 18, 2026 | 228.40 | 233.65 | 227.30 | 231.90 | 231.90 | 1.11% | 216,598 |
| Sep 17, 2026 | 219.05 | 231.40 | 216.25 | 229.35 | 229.35 | 3.92% | 300,864 |
| Sep 16, 2026 | 222.00 | 222.95 | 213.50 | 220.70 | 220.70 | -0.34% | 139,345 |
| Sep 15, 2026 | 228.00 | 234.05 | 220.20 | 221.45 | 221.45 | -2.03% | 353,914 |
| Sep 11, 2026 | 228.60 | 228.95 | 222.30 | 226.05 | 226.05 | -1.76% | 247,232 |
| Sep 10, 2026 | 230.70 | 235.25 | 228.55 | 230.10 | 230.10 | -0.11% | 112,184 |
| Sep 9, 2026 | 232.25 | 235.55 | 228.50 | 230.35 | 230.35 | -0.82% | 232,608 |
| Sep 8, 2026 | 234.00 | 239.85 | 229.75 | 232.25 | 232.25 | -0.71% | 300,128 |
| Sep 7, 2026 | 242.30 | 243.10 | 232.90 | 233.90 | 233.90 | -3.47% | 505,240 |
| Sep 4, 2026 | 247.40 | 249.00 | 241.25 | 242.30 | 242.30 | -2.04% | 275,636 |
| Sep 3, 2026 | 247.75 | 256.35 | 244.90 | 247.35 | 247.35 | 0.84% | 207,583 |
| Sep 2, 2026 | 246.05 | 248.05 | 241.00 | 245.30 | 245.30 | -0.79% | 71,248 |
| Sep 1, 2026 | 247.25 | 248.30 | 241.35 | 247.25 | 247.25 | 1.19% | 166,740 |
| Aug 31, 2026 | 245.20 | 248.10 | 240.75 | 244.35 | 244.35 | -0.71% | 202,089 |
| Aug 28, 2026 | 246.40 | 248.65 | 243.45 | 246.10 | 246.10 | -0.28% | 155,437 |
| Aug 27, 2026 | 251.60 | 251.60 | 245.00 | 246.80 | 246.80 | -1.91% | 101,215 |
| Aug 26, 2026 | 258.90 | 258.90 | 251.10 | 251.60 | 251.60 | -1.37% | 98,293 |
| Aug 25, 2026 | 256.50 | 258.00 | 248.00 | 255.10 | 255.10 | -0.49% | 328,303 |
| Aug 24, 2026 | 263.85 | 263.85 | 254.40 | 256.35 | 256.35 | -0.91% | 183,944 |
| Aug 21, 2026 | 261.35 | 264.80 | 257.40 | 258.70 | 258.70 | -0.56% | 282,399 |
| Aug 20, 2026 | 265.45 | 271.25 | 259.05 | 260.15 | 260.15 | -0.86% | 284,964 |
| Aug 19, 2026 | 262.30 | 268.95 | 255.50 | 262.40 | 262.40 | 0.94% | 704,577 |
| Aug 18, 2026 | 249.95 | 263.25 | 249.00 | 259.95 | 259.95 | 4.19% | 369,002 |
| Aug 17, 2026 | 250.00 | 252.85 | 247.60 | 249.50 | 249.50 | -0.06% | 209,671 |