Skip to main content
logo
Equippp Social Impact Technologies Limited (BOM:590057)
India flag India · Delayed Price · Currency is INR
21.50
-0.24 (-1.10%)
At close: Jun 23, 2026

BOM:590057 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202622.3522.3521.5021.5021.50-1.10%444
Jun 22, 202623.0723.0820.9221.7421.74-1.18%214,273
Jun 19, 202622.0922.0921.1022.0022.004.51%472
Jun 18, 202621.0521.0520.5021.0521.054.99%6,473
Jun 17, 202619.9920.4719.9720.0520.052.82%5,945
Jun 16, 202619.4020.0019.0019.5019.501.93%88,286
Jun 15, 202618.5819.1418.5819.1319.134.94%23,912
Jun 12, 202618.0518.4117.9018.2318.233.93%19,433
Jun 11, 202617.2018.0017.2017.5417.541.92%27,878
Jun 10, 202616.6018.2016.6017.2117.21-1.04%1,441
Jun 9, 202616.4917.3916.0117.3917.393.57%2,908
Jun 8, 202615.6216.9015.6216.7916.792.75%1,016
Jun 5, 202617.1017.1016.3416.3416.34-5.00%3,564
Jun 4, 202617.2817.6016.1617.2017.201.47%3,553
Jun 3, 202617.7218.0016.8416.9516.95-4.35%4,214
Jun 2, 202617.7018.6517.6717.7217.72-4.68%1,559
Jun 1, 202617.7718.5917.2018.5918.594.61%4,204
May 29, 202617.2517.8016.7017.7717.774.53%1,369
May 27, 202616.9917.0016.6617.0017.004.55%4,887
May 26, 202615.4916.2615.4916.2616.264.97%15,874
May 25, 202614.7015.7014.7015.4915.490.32%338
May 22, 202615.6015.6014.4015.4415.443.62%1,705
May 21, 202614.9914.9914.3114.9014.90-0.60%54
May 20, 202614.5014.9914.4214.9914.991.97%44
May 19, 202614.9514.9514.7014.7014.701.38%35
May 18, 202614.2114.8014.2114.5014.50-2.55%1,234
May 15, 202614.7315.2014.7314.8814.88-4.00%8,760
May 14, 202615.0015.5015.0015.5015.50-0.64%216
May 13, 202616.0916.0915.1315.6015.60-2.01%246
May 12, 202616.2916.2915.5815.9215.92-2.93%2,898
May 11, 202615.8016.4015.7916.4016.40-1.32%600
May 8, 202616.6217.3516.6216.6216.62-4.97%4,121
May 7, 202616.5517.4916.5317.4917.490.52%1,235
May 6, 202617.5017.5016.4617.4017.400.58%1,816
May 5, 202616.4517.3016.4117.3017.300.17%2,253
May 4, 202618.0018.0016.7217.2717.27-1.26%2,313
Apr 30, 202617.5917.5916.8017.4917.49-0.57%449
Apr 29, 202617.7517.7517.0117.5917.59-1.73%171
Apr 28, 202617.3518.0017.0017.9017.903.17%314
Apr 27, 202615.7517.3515.7517.3517.354.71%9,996
Apr 24, 202616.7016.7016.3716.5716.57-0.90%74
Apr 23, 202617.5517.5516.7216.7216.72-5.00%104
Apr 22, 202616.9617.6016.9217.6017.60-1.01%949
Apr 21, 202618.2018.2017.3117.7817.78-2.41%1,215
Apr 20, 202617.5118.3517.3218.2218.224.05%1,229
Apr 17, 202617.1917.5417.0017.5117.514.54%1,587
Apr 16, 202616.5016.7515.4116.7516.754.95%4,056
Apr 15, 202615.2015.9614.9015.9615.965.00%3,895
Apr 13, 202614.9415.4514.9015.2015.201.67%1,073
Apr 10, 202615.1915.2914.6014.9514.950.07%1,473