Equippp Social Impact Technologies Limited (BOM:590057)
India · Delayed Price · Currency is INR 17.72
-0.87 (-4.68%)
At close: Jun 2, 2026
BOM:590057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17.72 | 18.00 | 16.84 | 16.95 | 16.95 | -4.35% | 4,214 |
| Jun 2, 2026 | 17.70 | 18.65 | 17.67 | 17.72 | 17.72 | -4.68% | 1,559 |
| Jun 1, 2026 | 17.77 | 18.59 | 17.20 | 18.59 | 18.59 | 4.61% | 4,204 |
| May 29, 2026 | 17.25 | 17.80 | 16.70 | 17.77 | 17.77 | 4.53% | 1,369 |
| May 27, 2026 | 16.99 | 17.00 | 16.66 | 17.00 | 17.00 | 4.55% | 4,887 |
| May 26, 2026 | 15.49 | 16.26 | 15.49 | 16.26 | 16.26 | 4.97% | 15,874 |
| May 25, 2026 | 14.70 | 15.70 | 14.70 | 15.49 | 15.49 | 0.32% | 338 |
| May 22, 2026 | 15.60 | 15.60 | 14.40 | 15.44 | 15.44 | 3.62% | 1,705 |
| May 21, 2026 | 14.99 | 14.99 | 14.31 | 14.90 | 14.90 | -0.60% | 54 |
| May 20, 2026 | 14.50 | 14.99 | 14.42 | 14.99 | 14.99 | 1.97% | 44 |
| May 19, 2026 | 14.95 | 14.95 | 14.70 | 14.70 | 14.70 | 1.38% | 35 |
| May 18, 2026 | 14.21 | 14.80 | 14.21 | 14.50 | 14.50 | -2.55% | 1,234 |
| May 15, 2026 | 14.73 | 15.20 | 14.73 | 14.88 | 14.88 | -4.00% | 8,760 |
| May 14, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | -0.64% | 216 |
| May 13, 2026 | 16.09 | 16.09 | 15.13 | 15.60 | 15.60 | -2.01% | 246 |
| May 12, 2026 | 16.29 | 16.29 | 15.58 | 15.92 | 15.92 | -2.93% | 2,898 |
| May 11, 2026 | 15.80 | 16.40 | 15.79 | 16.40 | 16.40 | -1.32% | 600 |
| May 8, 2026 | 16.62 | 17.35 | 16.62 | 16.62 | 16.62 | -4.97% | 4,121 |
| May 7, 2026 | 16.55 | 17.49 | 16.53 | 17.49 | 17.49 | 0.52% | 1,235 |
| May 6, 2026 | 17.50 | 17.50 | 16.46 | 17.40 | 17.40 | 0.58% | 1,816 |
| May 5, 2026 | 16.45 | 17.30 | 16.41 | 17.30 | 17.30 | 0.17% | 2,253 |
| May 4, 2026 | 18.00 | 18.00 | 16.72 | 17.27 | 17.27 | -1.26% | 2,313 |
| Apr 30, 2026 | 17.59 | 17.59 | 16.80 | 17.49 | 17.49 | -0.57% | 449 |
| Apr 29, 2026 | 17.75 | 17.75 | 17.01 | 17.59 | 17.59 | -1.73% | 171 |
| Apr 28, 2026 | 17.35 | 18.00 | 17.00 | 17.90 | 17.90 | 3.17% | 314 |
| Apr 27, 2026 | 15.75 | 17.35 | 15.75 | 17.35 | 17.35 | 4.71% | 9,996 |
| Apr 24, 2026 | 16.70 | 16.70 | 16.37 | 16.57 | 16.57 | -0.90% | 74 |
| Apr 23, 2026 | 17.55 | 17.55 | 16.72 | 16.72 | 16.72 | -5.00% | 104 |
| Apr 22, 2026 | 16.96 | 17.60 | 16.92 | 17.60 | 17.60 | -1.01% | 949 |
| Apr 21, 2026 | 18.20 | 18.20 | 17.31 | 17.78 | 17.78 | -2.41% | 1,215 |
| Apr 20, 2026 | 17.51 | 18.35 | 17.32 | 18.22 | 18.22 | 4.05% | 1,229 |
| Apr 17, 2026 | 17.19 | 17.54 | 17.00 | 17.51 | 17.51 | 4.54% | 1,587 |
| Apr 16, 2026 | 16.50 | 16.75 | 15.41 | 16.75 | 16.75 | 4.95% | 4,056 |
| Apr 15, 2026 | 15.20 | 15.96 | 14.90 | 15.96 | 15.96 | 5.00% | 3,895 |
| Apr 13, 2026 | 14.94 | 15.45 | 14.90 | 15.20 | 15.20 | 1.67% | 1,073 |
| Apr 10, 2026 | 15.19 | 15.29 | 14.60 | 14.95 | 14.95 | 0.07% | 1,473 |
| Apr 9, 2026 | 15.29 | 15.29 | 14.54 | 14.94 | 14.94 | -2.35% | 583 |
| Apr 8, 2026 | 14.99 | 15.38 | 14.60 | 15.30 | 15.30 | 3.80% | 4,364 |
| Apr 7, 2026 | 14.79 | 14.79 | 14.74 | 14.74 | 14.74 | -0.20% | 76 |
| Apr 6, 2026 | 14.64 | 15.20 | 14.50 | 14.77 | 14.77 | 0.41% | 1,008 |
| Apr 2, 2026 | 14.22 | 15.20 | 14.21 | 14.71 | 14.71 | -1.61% | 2,381 |
| Apr 1, 2026 | 14.58 | 15.18 | 13.93 | 14.95 | 14.95 | 2.54% | 16,632 |
| Mar 30, 2026 | 15.90 | 15.90 | 14.58 | 14.58 | 14.58 | -4.95% | 5,159 |
| Mar 27, 2026 | 15.40 | 16.45 | 15.34 | 15.34 | 15.34 | -4.96% | 4,078 |
| Mar 25, 2026 | 16.90 | 17.40 | 16.12 | 16.14 | 16.14 | -4.78% | 32,798 |
| Mar 24, 2026 | 17.80 | 17.80 | 16.94 | 16.95 | 16.95 | -3.14% | 1,002 |
| Mar 23, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -2.78% | 15 |
| Mar 20, 2026 | 18.01 | 18.80 | 18.00 | 18.00 | 18.00 | -4.96% | 578 |
| Mar 19, 2026 | 18.94 | 18.94 | 17.60 | 18.94 | 18.94 | 4.99% | 1,851 |
| Mar 18, 2026 | 19.20 | 19.25 | 18.00 | 18.04 | 18.04 | -1.90% | 97,217 |