Equippp Social Impact Technologies Limited (BOM:590057)
India · Delayed Price · Currency is INR 16.99
0.00 (0.00%)
At close: Mar 5, 2026
BOM:590057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.18 | 16.99 | 16.18 | 16.32 | 16.32 | -3.94% | 4,845 |
| Mar 5, 2026 | 16.53 | 17.45 | 16.53 | 16.99 | 16.99 | - | 1,580 |
| Mar 4, 2026 | 16.99 | 17.00 | 16.99 | 16.99 | 16.99 | -2.75% | 921 |
| Mar 2, 2026 | 17.30 | 18.45 | 17.28 | 17.47 | 17.47 | -3.91% | 3,191 |
| Feb 27, 2026 | 17.72 | 18.49 | 17.72 | 18.18 | 18.18 | -2.52% | 1,352 |
| Feb 26, 2026 | 18.80 | 18.80 | 18.65 | 18.65 | 18.65 | 0.38% | 536 |
| Feb 25, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - | 1 |
| Feb 24, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.59% | 20 |
| Feb 23, 2026 | 17.03 | 18.49 | 17.03 | 18.29 | 18.29 | 2.06% | 359 |
| Feb 19, 2026 | 17.55 | 17.92 | 17.50 | 17.92 | 17.92 | -1.75% | 117 |
| Feb 18, 2026 | 17.30 | 18.25 | 17.30 | 18.24 | 18.24 | 0.50% | 315 |
| Feb 17, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.55% | 50 |
| Feb 16, 2026 | 17.57 | 18.25 | 17.57 | 18.25 | 18.25 | -1.30% | 11 |
| Feb 13, 2026 | 18.95 | 18.95 | 18.02 | 18.49 | 18.49 | -2.43% | 669 |
| Feb 12, 2026 | 18.99 | 19.00 | 18.48 | 18.95 | 18.95 | -2.57% | 3,063 |
| Feb 11, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 2.96% | 2 |
| Feb 10, 2026 | 18.99 | 18.99 | 18.89 | 18.89 | 18.89 | 0.43% | 74 |
| Feb 9, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -5.00% | 2 |
| Feb 6, 2026 | 18.99 | 19.99 | 18.82 | 19.80 | 19.80 | - | 234 |
| Feb 5, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.59% | 6 |
| Feb 4, 2026 | 18.52 | 19.49 | 18.52 | 19.49 | 19.49 | 4.22% | 210 |
| Feb 3, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.41% | 55 |
| Feb 2, 2026 | 18.34 | 18.44 | 18.34 | 18.44 | 18.44 | 0.55% | 1,208 |
| Feb 1, 2026 | 17.47 | 18.34 | 17.47 | 18.34 | 18.34 | -0.22% | 865 |
| Jan 30, 2026 | 19.30 | 19.30 | 18.38 | 18.38 | 18.38 | -4.96% | 360 |
| Jan 29, 2026 | 19.47 | 19.90 | 18.50 | 19.34 | 19.34 | -0.67% | 1,099 |
| Jan 28, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -4.98% | 37 |
| Jan 27, 2026 | 20.99 | 20.99 | 19.27 | 20.49 | 20.49 | 1.04% | 29 |
| Jan 23, 2026 | 19.70 | 20.28 | 19.50 | 20.28 | 20.28 | -0.34% | 635 |
| 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 |