Aequs Limited (BOM:544634)
India · Delayed Price · Currency is INR 189.95
-5.35 (-2.74%)
At close: Apr 21, 2026
BOM:544634 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 195.35 | 205.05 | 188.75 | 189.95 | 189.95 | -2.74% | 643,235 |
| Apr 20, 2026 | 171.80 | 201.40 | 171.00 | 195.30 | 195.30 | 14.48% | 478,200 |
| Apr 17, 2026 | 160.70 | 175.00 | 160.70 | 170.60 | 170.60 | 6.46% | 457,750 |
| Apr 16, 2026 | 150.00 | 162.35 | 150.00 | 160.25 | 160.25 | 7.41% | 194,941 |
| Apr 15, 2026 | 153.40 | 154.80 | 147.50 | 149.20 | 149.20 | -1.39% | 195,555 |
| Apr 13, 2026 | 135.10 | 156.20 | 135.10 | 151.30 | 151.30 | 5.03% | 323,414 |
| Apr 10, 2026 | 125.55 | 150.15 | 124.90 | 144.05 | 144.05 | 15.10% | 1,128,439 |
| Apr 9, 2026 | 124.75 | 126.50 | 123.90 | 125.15 | 125.15 | -0.12% | 17,651 |
| Apr 8, 2026 | 129.65 | 130.00 | 124.65 | 125.30 | 125.30 | 1.91% | 53,468 |
| Apr 7, 2026 | 123.80 | 124.20 | 122.00 | 122.95 | 122.95 | -0.65% | 5,011 |
| Apr 6, 2026 | 123.85 | 125.50 | 122.85 | 123.75 | 123.75 | -0.04% | 37,206 |
| Apr 2, 2026 | 122.00 | 124.50 | 120.75 | 123.80 | 123.80 | 0.73% | 66,677 |
| Apr 1, 2026 | 131.15 | 131.15 | 122.00 | 122.90 | 122.90 | 1.57% | 1,289,475 |
| Mar 30, 2026 | 122.90 | 123.00 | 120.05 | 121.00 | 121.00 | -1.67% | 21,138 |
| Mar 27, 2026 | 121.30 | 125.65 | 119.45 | 123.05 | 123.05 | 1.65% | 269,386 |
| Mar 25, 2026 | 124.35 | 124.35 | 120.95 | 121.05 | 121.05 | -2.02% | 255,950 |
| Mar 24, 2026 | 126.20 | 126.20 | 121.75 | 123.55 | 123.55 | 2.87% | 29,430 |
| Mar 23, 2026 | 122.95 | 123.20 | 119.50 | 120.10 | 120.10 | -2.60% | 91,041 |
| Mar 20, 2026 | 124.65 | 126.00 | 122.00 | 123.30 | 123.30 | 0.04% | 17,283 |
| Mar 19, 2026 | 125.05 | 125.15 | 121.35 | 123.25 | 123.25 | -2.38% | 56,258 |
| Mar 18, 2026 | 125.85 | 129.95 | 123.90 | 126.25 | 126.25 | 3.74% | 1,454,184 |
| Mar 17, 2026 | 119.95 | 123.05 | 115.95 | 121.70 | 121.70 | 5.78% | 125,732 |
| Mar 16, 2026 | 118.25 | 119.50 | 113.65 | 115.05 | 115.05 | -1.75% | 58,895 |
| Mar 13, 2026 | 115.75 | 119.55 | 113.85 | 117.10 | 117.10 | 1.39% | 70,189 |
| Mar 12, 2026 | 126.00 | 126.00 | 114.70 | 115.50 | 115.50 | -8.19% | 50,382 |
| Mar 11, 2026 | 132.35 | 132.35 | 125.50 | 125.80 | 125.80 | -0.47% | 24,140 |
| Mar 10, 2026 | 131.70 | 133.40 | 125.55 | 126.40 | 126.40 | -3.14% | 41,785 |
| Mar 9, 2026 | 132.90 | 136.75 | 129.85 | 130.50 | 130.50 | -5.23% | 26,350 |
| Mar 6, 2026 | 135.05 | 139.75 | 135.05 | 137.70 | 137.70 | 1.29% | 16,088 |
| Mar 5, 2026 | 143.85 | 143.85 | 134.45 | 135.95 | 135.95 | -0.37% | 8,883 |
| Mar 4, 2026 | 136.90 | 138.25 | 134.20 | 136.45 | 136.45 | -2.33% | 36,498 |
| Mar 2, 2026 | 138.60 | 140.50 | 135.45 | 139.70 | 139.70 | -1.24% | 22,077 |
| Feb 27, 2026 | 144.90 | 144.90 | 140.40 | 141.45 | 141.45 | -0.60% | 28,160 |
| Feb 26, 2026 | 140.95 | 143.65 | 140.95 | 142.30 | 142.30 | -0.42% | 22,264 |
| Feb 25, 2026 | 143.50 | 145.00 | 141.95 | 142.90 | 142.90 | 0.28% | 33,765 |
| Feb 24, 2026 | 139.90 | 143.65 | 138.00 | 142.50 | 142.50 | 2.30% | 58,915 |
| Feb 23, 2026 | 145.60 | 145.60 | 138.45 | 139.30 | 139.30 | -3.60% | 23,086 |
| Feb 20, 2026 | 143.05 | 147.00 | 140.65 | 144.50 | 144.50 | 1.12% | 58,581 |
| Feb 19, 2026 | 146.35 | 149.30 | 141.15 | 142.90 | 142.90 | -2.72% | 38,598 |
| Feb 18, 2026 | 144.45 | 150.65 | 142.40 | 146.90 | 146.90 | 2.98% | 278,207 |
| Feb 17, 2026 | 143.10 | 144.90 | 140.35 | 142.65 | 142.65 | 2.00% | 28,294 |
| Feb 16, 2026 | 141.90 | 142.50 | 139.15 | 139.85 | 139.85 | -1.86% | 48,401 |
| Feb 13, 2026 | 139.05 | 145.45 | 139.00 | 142.50 | 142.50 | -0.63% | 47,285 |
| Feb 12, 2026 | 143.70 | 145.25 | 142.50 | 143.40 | 143.40 | -1.24% | 50,167 |
| Feb 11, 2026 | 144.75 | 145.90 | 144.00 | 145.20 | 145.20 | 0.90% | 35,658 |
| Feb 10, 2026 | 143.85 | 146.70 | 143.20 | 143.90 | 143.90 | -0.31% | 101,792 |
| Feb 9, 2026 | 148.10 | 148.55 | 142.95 | 144.35 | 144.35 | 2.96% | 241,949 |
| Feb 6, 2026 | 140.00 | 142.25 | 139.40 | 140.20 | 140.20 | 0.32% | 22,912 |
| Feb 5, 2026 | 139.60 | 140.80 | 138.20 | 139.75 | 139.75 | -0.36% | 23,941 |
| Feb 4, 2026 | 134.00 | 142.00 | 134.00 | 140.25 | 140.25 | 2.82% | 96,053 |