Equippp Social Impact Technologies Limited (BOM:590057)
India · Delayed Price · Currency is INR 20.28
-0.07 (-0.34%)
At close: Jan 23, 2026
BOM:590057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 20.45 | 20.49 | 19.23 | 20.35 | 20.35 | 1.95% | 2,110 |
| Jan 21, 2026 | 19.00 | 20.59 | 18.75 | 19.96 | 19.96 | 1.32% | 7,633 |
| Jan 20, 2026 | 19.35 | 19.95 | 19.35 | 19.70 | 19.70 | -3.19% | 9 |
| Jan 19, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.25% | 15 |
| Jan 16, 2026 | 20.14 | 20.40 | 20.14 | 20.40 | 20.40 | -3.73% | 61 |
| Jan 14, 2026 | 21.35 | 21.35 | 20.10 | 21.19 | 21.19 | 1.58% | 3,912 |
| Jan 13, 2026 | 19.95 | 20.95 | 19.95 | 20.86 | 20.86 | 4.51% | 6,150 |
| Jan 12, 2026 | 21.50 | 21.50 | 19.90 | 19.96 | 19.96 | -4.45% | 13,984 |
| Jan 9, 2026 | 20.14 | 21.50 | 20.14 | 20.89 | 20.89 | -1.46% | 14,168 |
| Jan 8, 2026 | 21.36 | 21.36 | 21.20 | 21.20 | 21.20 | -4.98% | 18,073 |
| Jan 7, 2026 | 22.17 | 22.75 | 22.17 | 22.31 | 22.31 | -4.37% | 17,801 |
| Jan 6, 2026 | 22.99 | 23.40 | 22.65 | 23.33 | 23.33 | 1.43% | 822 |
| Jan 5, 2026 | 23.00 | 23.00 | 22.55 | 23.00 | 23.00 | 0.04% | 702 |
| Jan 2, 2026 | 23.00 | 23.00 | 22.25 | 22.99 | 22.99 | 0.74% | 868 |
| Jan 1, 2026 | 22.21 | 23.10 | 22.21 | 22.82 | 22.82 | 0.26% | 7,750 |
| Dec 31, 2025 | 23.50 | 23.50 | 22.10 | 22.76 | 22.76 | -1.47% | 14,799 |
| Dec 30, 2025 | 22.70 | 23.10 | 22.06 | 23.10 | 23.10 | 1.76% | 852 |
| Dec 29, 2025 | 22.94 | 23.50 | 22.70 | 22.70 | 22.70 | -2.99% | 22,748 |
| Dec 26, 2025 | 22.90 | 23.40 | 22.65 | 23.40 | 23.40 | 1.92% | 24,561 |
| Dec 24, 2025 | 22.40 | 22.96 | 22.40 | 22.96 | 22.96 | 1.77% | 1,080 |
| Dec 23, 2025 | 22.01 | 22.68 | 22.01 | 22.56 | 22.56 | -1.27% | 18,476 |
| Dec 22, 2025 | 22.00 | 22.90 | 21.90 | 22.85 | 22.85 | 3.86% | 4,450 |
| Dec 19, 2025 | 22.99 | 22.99 | 22.00 | 22.00 | 22.00 | -3.21% | 20 |
| Dec 18, 2025 | 22.12 | 22.94 | 21.51 | 22.73 | 22.73 | 3.46% | 3,452 |
| Dec 17, 2025 | 22.65 | 22.70 | 21.59 | 21.97 | 21.97 | -1.04% | 9,658 |
| Dec 16, 2025 | 22.97 | 22.97 | 22.00 | 22.20 | 22.20 | -1.29% | 5,801 |
| Dec 15, 2025 | 22.25 | 22.49 | 21.80 | 22.49 | 22.49 | 0.94% | 1,092 |
| Dec 12, 2025 | 21.22 | 22.44 | 21.22 | 22.28 | 22.28 | 3.05% | 1,372 |
| Dec 11, 2025 | 21.40 | 21.62 | 21.25 | 21.62 | 21.62 | 0.84% | 555 |
| Dec 10, 2025 | 21.57 | 21.57 | 21.00 | 21.44 | 21.44 | 0.61% | 284 |
| Dec 9, 2025 | 20.45 | 21.89 | 20.45 | 21.31 | 21.31 | 1.43% | 1,076 |
| Dec 8, 2025 | 21.05 | 21.30 | 20.40 | 21.01 | 21.01 | -0.19% | 12,044 |
| Dec 5, 2025 | 22.20 | 22.20 | 20.70 | 21.05 | 21.05 | -0.80% | 4,099 |
| Dec 4, 2025 | 21.21 | 21.22 | 20.87 | 21.22 | 21.22 | 5.00% | 39,447 |
| Dec 3, 2025 | 20.21 | 20.21 | 20.00 | 20.21 | 20.21 | 4.99% | 80,280 |
| Dec 2, 2025 | 18.45 | 19.25 | 18.45 | 19.25 | 19.25 | 4.96% | 26,137 |
| Dec 1, 2025 | 17.60 | 18.34 | 17.60 | 18.34 | 18.34 | 4.20% | 835 |
| Nov 28, 2025 | 17.99 | 17.99 | 17.20 | 17.60 | 17.60 | -1.07% | 361 |
| Nov 27, 2025 | 17.15 | 17.79 | 17.15 | 17.79 | 17.79 | -1.11% | 11 |
| Nov 26, 2025 | 17.50 | 18.00 | 17.10 | 17.99 | 17.99 | 3.09% | 2,554 |
| Nov 25, 2025 | 16.15 | 17.50 | 16.15 | 17.45 | 17.45 | 2.71% | 2,312 |
| Nov 24, 2025 | 16.90 | 16.99 | 16.40 | 16.99 | 16.99 | 0.59% | 9,563 |
| Nov 21, 2025 | 16.80 | 16.95 | 16.34 | 16.89 | 16.89 | -1.80% | 6,252 |
| Nov 20, 2025 | 16.96 | 17.25 | 16.50 | 17.20 | 17.20 | -0.92% | 19,147 |
| Nov 19, 2025 | 17.87 | 18.30 | 17.00 | 17.36 | 17.36 | -2.85% | 11,345 |
| Nov 18, 2025 | 17.60 | 17.88 | 16.99 | 17.87 | 17.87 | -0.06% | 10,644 |
| Nov 17, 2025 | 17.71 | 17.94 | 17.04 | 17.88 | 17.88 | 0.96% | 2,844 |
| Nov 14, 2025 | 17.79 | 18.00 | 16.90 | 17.71 | 17.71 | -0.11% | 10,969 |
| Nov 13, 2025 | 17.97 | 18.60 | 17.20 | 17.73 | 17.73 | -1.45% | 1,922 |
| Nov 12, 2025 | 17.65 | 18.50 | 17.63 | 17.99 | 17.99 | -3.02% | 18,413 |