Aequs Limited (BOM:544634)
India · Delayed Price · Currency is INR 229.55
+1.00 (0.44%)
At close: Jul 31, 2026
BOM:544634 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 229.00 | 231.65 | 227.60 | 229.55 | 229.55 | 0.44% | 158,376 |
| Jul 30, 2026 | 218.85 | 229.80 | 215.55 | 228.55 | 228.55 | -0.22% | 473,967 |
| Jul 29, 2026 | 229.90 | 232.25 | 227.40 | 229.05 | 229.05 | -0.04% | 195,696 |
| Jul 28, 2026 | 231.65 | 231.65 | 223.95 | 229.15 | 229.15 | -0.33% | 248,217 |
| Jul 27, 2026 | 233.45 | 233.45 | 227.15 | 229.90 | 229.90 | 0.37% | 109,032 |
| Jul 24, 2026 | 220.65 | 230.45 | 220.00 | 229.05 | 229.05 | 3.39% | 201,996 |
| Jul 23, 2026 | 231.85 | 234.30 | 220.85 | 221.55 | 221.55 | -4.73% | 123,809 |
| Jul 22, 2026 | 240.20 | 241.35 | 230.50 | 232.55 | 232.55 | -2.41% | 109,907 |
| Jul 21, 2026 | 240.40 | 240.40 | 235.60 | 238.30 | 238.30 | -0.83% | 101,704 |
| Jul 20, 2026 | 228.35 | 245.25 | 227.65 | 240.30 | 240.30 | 5.19% | 601,155 |
| Jul 17, 2026 | 233.80 | 234.90 | 227.00 | 228.45 | 228.45 | -2.62% | 262,959 |
| Jul 16, 2026 | 241.80 | 241.80 | 232.95 | 234.60 | 234.60 | -2.64% | 235,152 |
| Jul 15, 2026 | 244.00 | 246.85 | 240.15 | 240.95 | 240.95 | -0.54% | 155,893 |
| Jul 14, 2026 | 246.30 | 248.25 | 235.95 | 242.25 | 242.25 | -0.98% | 286,500 |
| Jul 13, 2026 | 248.80 | 251.40 | 243.65 | 244.65 | 244.65 | -1.71% | 615,779 |
| Jul 10, 2026 | 260.40 | 263.65 | 245.90 | 248.90 | 248.90 | -3.58% | 970,151 |
| Jul 9, 2026 | 262.10 | 274.60 | 254.00 | 258.15 | 258.15 | 0.78% | 1,866,420 |
| Jul 8, 2026 | 243.65 | 271.00 | 243.65 | 256.15 | 256.15 | 5.52% | 3,696,673 |
| Jul 7, 2026 | 237.20 | 246.70 | 232.25 | 242.75 | 242.75 | 4.66% | 1,575,365 |
| Jul 6, 2026 | 237.15 | 243.60 | 230.55 | 231.95 | 231.95 | -2.15% | 678,644 |
| Jul 3, 2026 | 232.25 | 240.10 | 228.65 | 237.05 | 237.05 | 3.00% | 692,735 |
| Jul 2, 2026 | 238.40 | 240.50 | 228.35 | 230.15 | 230.15 | -3.30% | 433,372 |
| Jul 1, 2026 | 236.25 | 240.25 | 229.40 | 238.00 | 238.00 | 1.38% | 328,269 |
| Jun 30, 2026 | 242.00 | 246.90 | 232.20 | 234.75 | 234.75 | -2.04% | 441,078 |
| Jun 29, 2026 | 230.00 | 242.00 | 223.05 | 239.65 | 239.65 | 4.86% | 405,350 |
| Jun 25, 2026 | 231.30 | 244.30 | 226.80 | 228.55 | 228.55 | -1.04% | 838,606 |
| Jun 24, 2026 | 232.05 | 235.65 | 226.70 | 230.95 | 230.95 | 0.06% | 365,920 |
| Jun 23, 2026 | 238.60 | 241.65 | 228.25 | 230.80 | 230.80 | -2.41% | 392,028 |
| Jun 22, 2026 | 226.20 | 240.00 | 223.00 | 236.50 | 236.50 | 6.58% | 1,244,069 |
| Jun 19, 2026 | 205.75 | 225.00 | 196.25 | 221.90 | 221.90 | 9.28% | 968,019 |
| Jun 18, 2026 | 200.00 | 211.45 | 199.35 | 203.05 | 203.05 | 1.60% | 599,839 |
| Jun 17, 2026 | 199.55 | 202.60 | 196.15 | 199.85 | 199.85 | 0.18% | 234,747 |
| Jun 16, 2026 | 205.95 | 207.90 | 194.45 | 199.50 | 199.50 | -2.06% | 412,764 |
| Jun 15, 2026 | 185.75 | 214.80 | 184.50 | 203.70 | 203.70 | 11.46% | 1,465,622 |
| Jun 12, 2026 | 177.05 | 185.00 | 177.05 | 182.75 | 182.75 | 3.63% | 193,320 |
| Jun 11, 2026 | 173.80 | 183.45 | 173.75 | 176.35 | 176.35 | 0.63% | 125,904 |
| Jun 10, 2026 | 184.25 | 185.90 | 173.50 | 175.25 | 175.25 | -4.99% | 250,402 |
| Jun 9, 2026 | 188.20 | 188.80 | 182.50 | 184.45 | 184.45 | -1.18% | 124,390 |
| Jun 8, 2026 | 184.70 | 194.35 | 183.60 | 186.65 | 186.65 | -0.16% | 190,045 |
| Jun 5, 2026 | 181.10 | 194.10 | 179.50 | 186.95 | 186.95 | 3.75% | 301,254 |
| Jun 4, 2026 | 182.95 | 185.25 | 178.20 | 180.20 | 180.20 | -1.77% | 47,893 |
| Jun 3, 2026 | 180.85 | 188.00 | 180.00 | 183.45 | 183.45 | 0.99% | 258,574 |
| Jun 2, 2026 | 184.40 | 187.00 | 180.35 | 181.65 | 181.65 | -2.05% | 257,158 |
| Jun 1, 2026 | 194.60 | 196.00 | 183.00 | 185.45 | 185.45 | -2.93% | 121,965 |
| May 29, 2026 | 187.05 | 194.75 | 176.55 | 191.05 | 191.05 | 0.29% | 521,073 |
| May 27, 2026 | 194.50 | 201.20 | 190.45 | 190.50 | 190.50 | -9.97% | 352,884 |
| May 26, 2026 | 216.00 | 222.00 | 211.00 | 211.60 | 211.60 | -2.13% | 337,931 |
| May 25, 2026 | 215.00 | 220.00 | 211.00 | 216.20 | 216.20 | 1.79% | 119,621 |
| May 22, 2026 | 217.15 | 224.00 | 210.15 | 212.40 | 212.40 | -1.14% | 566,977 |
| May 21, 2026 | 209.80 | 219.50 | 203.20 | 214.85 | 214.85 | 4.30% | 307,973 |