Equippp Social Impact Technologies Limited (BOM:590057)
India · Delayed Price · Currency is INR 22.95
+0.36 (1.59%)
At close: Oct 5, 2026
BOM:590057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 23.00 | 23.00 | 22.95 | 22.95 | 22.95 | 1.59% | 61 |
| Oct 1, 2026 | 22.63 | 22.63 | 22.59 | 22.59 | 22.59 | -4.96% | 92 |
| Sep 30, 2026 | 23.00 | 23.77 | 22.14 | 23.77 | 23.77 | 3.35% | 1,690 |
| Sep 29, 2026 | 22.80 | 23.00 | 22.33 | 23.00 | 23.00 | 1.10% | 6,597 |
| Sep 28, 2026 | 22.90 | 23.00 | 21.90 | 22.75 | 22.75 | -1.09% | 363 |
| Sep 25, 2026 | 23.29 | 23.29 | 22.00 | 23.00 | 23.00 | 1.37% | 1,608 |
| Sep 24, 2026 | 22.00 | 23.30 | 22.00 | 22.69 | 22.69 | -1.35% | 1,018 |
| Sep 23, 2026 | 22.42 | 23.03 | 22.42 | 23.00 | 23.00 | -2.13% | 82 |
| Sep 22, 2026 | 23.03 | 23.99 | 23.03 | 23.50 | 23.50 | -3.05% | 16,758 |
| Sep 21, 2026 | 24.11 | 24.25 | 23.74 | 24.24 | 24.24 | -0.98% | 1,043 |
| Sep 18, 2026 | 24.26 | 24.60 | 23.30 | 24.48 | 24.48 | -0.08% | 39,359 |
| Sep 17, 2026 | 25.00 | 25.00 | 24.00 | 24.50 | 24.50 | 1.20% | 1,720 |
| Sep 16, 2026 | 22.69 | 24.51 | 22.69 | 24.21 | 24.21 | 3.02% | 36,943 |
| Sep 15, 2026 | 23.00 | 23.50 | 22.28 | 23.50 | 23.50 | 0.30% | 21,129 |
| Sep 11, 2026 | 23.50 | 23.50 | 22.90 | 23.43 | 23.43 | -2.29% | 248 |
| Sep 10, 2026 | 23.52 | 24.00 | 23.23 | 23.98 | 23.98 | -0.08% | 2,071 |
| Sep 9, 2026 | 23.56 | 24.65 | 23.56 | 24.00 | 24.00 | 0.84% | 55,278 |
| Sep 8, 2026 | 22.53 | 23.90 | 22.53 | 23.80 | 23.80 | 3.52% | 54,667 |
| Sep 7, 2026 | 22.33 | 23.22 | 22.32 | 22.99 | 22.99 | 0.44% | 1,731 |
| Sep 4, 2026 | 23.00 | 23.00 | 22.79 | 22.89 | 22.89 | -0.87% | 162 |
| Sep 3, 2026 | 23.20 | 23.20 | 22.00 | 23.09 | 23.09 | 2.49% | 602 |
| Sep 2, 2026 | 22.39 | 23.45 | 21.74 | 22.53 | 22.53 | 0.63% | 11,274 |
| Sep 1, 2026 | 22.20 | 22.84 | 21.26 | 22.39 | 22.39 | 0.36% | 664 |
| Aug 31, 2026 | 23.29 | 23.29 | 22.23 | 22.31 | 22.31 | -4.66% | 2,853 |
| Aug 28, 2026 | 22.51 | 23.40 | 22.50 | 23.40 | 23.40 | 0.69% | 5,204 |
| Aug 27, 2026 | 23.70 | 23.98 | 23.00 | 23.24 | 23.24 | -1.90% | 2,320 |
| Aug 26, 2026 | 23.20 | 23.87 | 23.00 | 23.69 | 23.69 | -0.46% | 6,908 |
| Aug 25, 2026 | 23.99 | 23.99 | 23.80 | 23.80 | 23.80 | -0.38% | 20,001 |
| 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 |