Skip to main content
logo
Equippp Social Impact Technologies Limited (BOM:590057)
India flag India · Delayed Price · Currency is INR
23.49
+0.30 (1.29%)
At close: Aug 4, 2026

BOM:590057 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202623.0023.9223.0023.4923.491.29%1,041
Aug 3, 202622.0923.2522.0923.1923.193.94%909
Jul 31, 202622.9922.9922.0322.3122.31-3.75%5,622
Jul 30, 202623.5523.5523.1823.1823.18-5.00%30,625
Jul 29, 202624.7624.7623.6224.4024.400.58%792
Jul 28, 202625.0025.0024.2624.2624.26-2.37%1,632
Jul 27, 202624.0024.9523.3124.8524.853.58%210,801
Jul 24, 202623.6224.0023.6123.9923.99-2.08%1,858
Jul 23, 202624.5024.9024.5024.5024.50-1.21%50,586
Jul 22, 202624.9724.9823.6124.8024.80-0.20%1,887
Jul 21, 202624.5025.0024.1224.8524.850.53%2,922
Jul 20, 202623.3624.9023.3624.7224.722.79%51,303
Jul 17, 202624.9525.2523.5024.0524.05-2.51%15,060
Jul 16, 202623.1024.8023.1024.6724.671.52%31,009
Jul 15, 202624.7224.7223.5124.3024.30-0.82%3,136
Jul 14, 202624.9424.9424.3824.5024.500.45%41,140
Jul 13, 202624.4824.4823.5024.3924.392.31%18,773
Jul 10, 202623.9024.1922.7023.8423.843.47%9,184
Jul 9, 202622.0023.1021.5223.0423.044.73%8,231
Jul 8, 202621.9922.1021.1922.0022.00-1.35%37,091
Jul 7, 202622.3022.3022.3022.3022.302.53%2
Jul 6, 202620.8422.5420.8421.7521.751.16%684
Jul 3, 202620.7222.3920.4321.5021.50-17,396
Jul 2, 202620.2021.5020.2021.5021.502.28%35,033
Jul 1, 202621.0021.4921.0021.0221.02-3.89%18,584
Jun 30, 202621.8821.8820.9021.8721.87-0.09%15
Jun 29, 202621.8622.7020.5721.8921.891.11%26,281
Jun 25, 202621.6021.8821.0021.6521.65-2.04%36,962
Jun 24, 202622.0322.2621.0022.1022.102.79%4,252
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