Equippp Social Impact Technologies Limited (BOM:590057)
India · Delayed Price · Currency is INR 23.89
-0.31 (-1.28%)
At close: Aug 24, 2026
BOM:590057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 23.72 | 24.45 | 23.60 | 23.89 | 23.89 | -1.28% | 1,002 |
| Aug 21, 2026 | 23.50 | 24.24 | 23.00 | 24.20 | 24.20 | 0.83% | 9,657 |
| Aug 20, 2026 | 24.18 | 24.18 | 23.25 | 24.00 | 24.00 | 3.18% | 19,159 |
| Aug 19, 2026 | 23.69 | 23.69 | 22.71 | 23.26 | 23.26 | 2.24% | 21 |
| Aug 18, 2026 | 21.99 | 22.75 | 21.99 | 22.75 | 22.75 | 4.60% | 32,881 |
| Aug 17, 2026 | 21.50 | 21.75 | 21.01 | 21.75 | 21.75 | 1.16% | 706 |
| Aug 14, 2026 | 20.56 | 21.50 | 20.56 | 21.50 | 21.50 | 2.38% | 9,918 |
| Aug 13, 2026 | 20.79 | 21.44 | 20.79 | 21.00 | 21.00 | 0.96% | 4,743 |
| Aug 12, 2026 | 20.99 | 20.99 | 20.19 | 20.80 | 20.80 | -2.03% | 1,351 |
| Aug 11, 2026 | 22.80 | 22.80 | 21.23 | 21.23 | 21.23 | -4.97% | 362 |
| Aug 10, 2026 | 22.36 | 23.79 | 22.34 | 22.34 | 22.34 | -4.98% | 7,323 |
| Aug 7, 2026 | 22.51 | 24.09 | 22.51 | 23.51 | 23.51 | 2.22% | 8,806 |
| Aug 6, 2026 | 23.99 | 23.99 | 22.62 | 23.00 | 23.00 | -1.37% | 370 |
| Aug 5, 2026 | 23.98 | 24.66 | 23.25 | 23.32 | 23.32 | -0.72% | 9,069 |
| Aug 4, 2026 | 23.00 | 23.92 | 23.00 | 23.49 | 23.49 | 1.29% | 1,041 |
| Aug 3, 2026 | 22.09 | 23.25 | 22.09 | 23.19 | 23.19 | 3.94% | 909 |
| Jul 31, 2026 | 22.99 | 22.99 | 22.03 | 22.31 | 22.31 | -3.75% | 5,622 |
| Jul 30, 2026 | 23.55 | 23.55 | 23.18 | 23.18 | 23.18 | -5.00% | 30,625 |
| Jul 29, 2026 | 24.76 | 24.76 | 23.62 | 24.40 | 24.40 | 0.58% | 792 |
| Jul 28, 2026 | 25.00 | 25.00 | 24.26 | 24.26 | 24.26 | -2.37% | 1,632 |
| Jul 27, 2026 | 24.00 | 24.95 | 23.31 | 24.85 | 24.85 | 3.58% | 210,801 |
| Jul 24, 2026 | 23.62 | 24.00 | 23.61 | 23.99 | 23.99 | -2.08% | 1,858 |
| Jul 23, 2026 | 24.50 | 24.90 | 24.50 | 24.50 | 24.50 | -1.21% | 50,586 |
| Jul 22, 2026 | 24.97 | 24.98 | 23.61 | 24.80 | 24.80 | -0.20% | 1,887 |
| Jul 21, 2026 | 24.50 | 25.00 | 24.12 | 24.85 | 24.85 | 0.53% | 2,922 |
| Jul 20, 2026 | 23.36 | 24.90 | 23.36 | 24.72 | 24.72 | 2.79% | 51,303 |
| Jul 17, 2026 | 24.95 | 25.25 | 23.50 | 24.05 | 24.05 | -2.51% | 15,060 |
| Jul 16, 2026 | 23.10 | 24.80 | 23.10 | 24.67 | 24.67 | 1.52% | 31,009 |
| Jul 15, 2026 | 24.72 | 24.72 | 23.51 | 24.30 | 24.30 | -0.82% | 3,136 |
| Jul 14, 2026 | 24.94 | 24.94 | 24.38 | 24.50 | 24.50 | 0.45% | 41,140 |
| Jul 13, 2026 | 24.48 | 24.48 | 23.50 | 24.39 | 24.39 | 2.31% | 18,773 |
| Jul 10, 2026 | 23.90 | 24.19 | 22.70 | 23.84 | 23.84 | 3.47% | 9,184 |
| Jul 9, 2026 | 22.00 | 23.10 | 21.52 | 23.04 | 23.04 | 4.73% | 8,231 |
| Jul 8, 2026 | 21.99 | 22.10 | 21.19 | 22.00 | 22.00 | -1.35% | 37,091 |
| Jul 7, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 2.53% | 2 |
| Jul 6, 2026 | 20.84 | 22.54 | 20.84 | 21.75 | 21.75 | 1.16% | 684 |
| Jul 3, 2026 | 20.72 | 22.39 | 20.43 | 21.50 | 21.50 | - | 17,396 |
| Jul 2, 2026 | 20.20 | 21.50 | 20.20 | 21.50 | 21.50 | 2.28% | 35,033 |
| Jul 1, 2026 | 21.00 | 21.49 | 21.00 | 21.02 | 21.02 | -3.89% | 18,584 |
| Jun 30, 2026 | 21.88 | 21.88 | 20.90 | 21.87 | 21.87 | -0.09% | 15 |
| Jun 29, 2026 | 21.86 | 22.70 | 20.57 | 21.89 | 21.89 | 1.11% | 26,281 |
| Jun 25, 2026 | 21.60 | 21.88 | 21.00 | 21.65 | 21.65 | -2.04% | 36,962 |
| Jun 24, 2026 | 22.03 | 22.26 | 21.00 | 22.10 | 22.10 | 2.79% | 4,252 |
| Jun 23, 2026 | 22.35 | 22.35 | 21.50 | 21.50 | 21.50 | -1.10% | 444 |
| Jun 22, 2026 | 23.07 | 23.08 | 20.92 | 21.74 | 21.74 | -1.18% | 214,273 |
| Jun 19, 2026 | 22.09 | 22.09 | 21.10 | 22.00 | 22.00 | 4.51% | 472 |
| Jun 18, 2026 | 21.05 | 21.05 | 20.50 | 21.05 | 21.05 | 4.99% | 6,473 |
| Jun 17, 2026 | 19.99 | 20.47 | 19.97 | 20.05 | 20.05 | 2.82% | 5,945 |
| Jun 16, 2026 | 19.40 | 20.00 | 19.00 | 19.50 | 19.50 | 1.93% | 88,286 |
| Jun 15, 2026 | 18.58 | 19.14 | 18.58 | 19.13 | 19.13 | 4.94% | 23,912 |