Equippp Social Impact Technologies Limited (BOM:590057)
India · Delayed Price · Currency is INR 16.40
-0.22 (-1.32%)
At close: May 11, 2026
BOM:590057 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 17.21 | 18.39 | 17.21 | 18.39 | 18.39 | 4.97% | 26,779 |
| Mar 16, 2026 | 16.90 | 17.52 | 16.10 | 17.52 | 17.52 | 4.97% | 6,838 |
| Mar 13, 2026 | 15.90 | 16.69 | 15.12 | 16.69 | 16.69 | 4.97% | 17,155 |
| Mar 12, 2026 | 16.38 | 16.38 | 15.90 | 15.90 | 15.90 | 1.73% | 51 |
| Mar 11, 2026 | 16.60 | 16.60 | 15.56 | 15.63 | 15.63 | -4.35% | 6,245 |
| Mar 10, 2026 | 16.98 | 16.98 | 15.88 | 16.34 | 16.34 | -2.10% | 4,016 |
| Mar 9, 2026 | 16.20 | 17.11 | 16.00 | 16.69 | 16.69 | 2.27% | 1,768 |
| Mar 6, 2026 | 16.18 | 16.99 | 16.18 | 16.32 | 16.32 | -3.94% | 4,845 |
| Mar 5, 2026 | 16.53 | 17.45 | 16.53 | 16.99 | 16.99 | - | 1,580 |
| Mar 4, 2026 | 16.99 | 17.00 | 16.99 | 16.99 | 16.99 | -2.75% | 921 |
| Mar 2, 2026 | 17.30 | 18.45 | 17.28 | 17.47 | 17.47 | -3.91% | 3,191 |
| Feb 27, 2026 | 17.72 | 18.49 | 17.72 | 18.18 | 18.18 | -2.52% | 1,352 |
| Feb 26, 2026 | 18.80 | 18.80 | 18.65 | 18.65 | 18.65 | 0.38% | 536 |
| Feb 25, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - | 1 |
| Feb 24, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.59% | 20 |
| Feb 23, 2026 | 17.03 | 18.49 | 17.03 | 18.29 | 18.29 | 2.06% | 359 |