Aequs Limited (NSE:AEQUS)
India · Delayed Price · Currency is INR 147.09
+4.31 (3.02%)
At close: Feb 18, 2026
Aequs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 143.00 | 144.95 | 140.65 | 142.78 | 142.78 | 2.01% | 1,043,935 |
| Feb 16, 2026 | 141.80 | 142.70 | 139.00 | 139.97 | 139.97 | -1.42% | 604,134 |
| Feb 13, 2026 | 143.10 | 145.60 | 138.94 | 141.99 | 141.99 | -1.13% | 657,670 |
| Feb 12, 2026 | 145.20 | 145.30 | 142.61 | 143.62 | 143.62 | -1.09% | 534,211 |
| Feb 11, 2026 | 144.30 | 145.94 | 144.05 | 145.20 | 145.20 | 0.73% | 658,984 |
| Feb 10, 2026 | 144.00 | 146.65 | 143.10 | 144.15 | 144.15 | -0.05% | 1,175,795 |
| Feb 9, 2026 | 148.69 | 148.75 | 143.15 | 144.22 | 144.22 | 2.88% | 2,406,987 |
| Feb 6, 2026 | 139.99 | 142.35 | 139.37 | 140.18 | 140.18 | 0.29% | 452,029 |
| Feb 5, 2026 | 140.00 | 140.76 | 138.30 | 139.77 | 139.77 | -0.43% | 491,364 |
| Feb 4, 2026 | 135.92 | 142.33 | 134.89 | 140.37 | 140.37 | 2.76% | 1,618,801 |
| Feb 3, 2026 | 142.90 | 142.90 | 135.08 | 136.60 | 136.60 | 0.12% | 1,004,834 |
| Feb 2, 2026 | 135.07 | 140.00 | 131.14 | 136.44 | 136.44 | 1.50% | 792,930 |
| Feb 1, 2026 | 136.99 | 139.00 | 133.98 | 134.43 | 134.43 | -0.70% | 464,241 |
| Jan 30, 2026 | 135.00 | 136.30 | 132.00 | 135.38 | 135.38 | -2.73% | 1,193,155 |
| Jan 29, 2026 | 136.90 | 143.60 | 136.20 | 139.18 | 139.18 | 1.89% | 1,823,321 |
| Jan 28, 2026 | 134.80 | 137.90 | 134.27 | 136.60 | 136.60 | 1.51% | 840,476 |
| Jan 27, 2026 | 135.09 | 135.35 | 132.06 | 134.57 | 134.57 | 0.03% | 320,275 |
| Jan 23, 2026 | 134.73 | 137.59 | 132.76 | 134.53 | 134.53 | 0.29% | 693,887 |
| Jan 22, 2026 | 136.00 | 136.00 | 132.14 | 134.14 | 134.14 | -0.94% | 1,086,326 |
| Jan 21, 2026 | 135.00 | 136.40 | 134.51 | 135.41 | 135.41 | -0.01% | 1,138,034 |
| Jan 20, 2026 | 136.21 | 136.45 | 134.50 | 135.42 | 135.42 | 0.33% | 1,140,339 |
| Jan 19, 2026 | 137.49 | 137.94 | 134.35 | 134.97 | 134.97 | - | 722,877 |
| Jan 16, 2026 | 138.00 | 138.09 | 134.06 | 134.97 | 134.97 | -1.95% | 1,303,463 |
| Jan 14, 2026 | 141.25 | 141.25 | 137.00 | 137.66 | 137.66 | -2.77% | 842,325 |
| Jan 13, 2026 | 144.05 | 147.00 | 140.01 | 141.58 | 141.58 | -1.48% | 1,157,731 |
| Jan 12, 2026 | 141.09 | 145.00 | 139.42 | 143.70 | 143.70 | 1.86% | 1,510,264 |
| Jan 9, 2026 | 142.50 | 143.34 | 140.17 | 141.08 | 141.08 | -1.59% | 948,848 |
| Jan 8, 2026 | 140.00 | 144.70 | 140.00 | 143.36 | 143.36 | 1.99% | 2,656,790 |
| Jan 7, 2026 | 139.75 | 141.50 | 137.00 | 140.56 | 140.56 | -0.28% | 1,984,314 |
| Jan 6, 2026 | 140.72 | 142.10 | 139.51 | 140.95 | 140.95 | -0.04% | 1,183,439 |
| Jan 5, 2026 | 139.00 | 145.80 | 136.80 | 141.00 | 141.00 | 2.64% | 3,715,330 |
| Jan 2, 2026 | 137.95 | 138.79 | 136.50 | 137.37 | 137.37 | -0.59% | 1,335,554 |
| Jan 1, 2026 | 137.50 | 141.10 | 136.26 | 138.19 | 138.19 | 0.51% | 1,282,865 |
| Dec 31, 2025 | 136.99 | 138.60 | 136.00 | 137.49 | 137.49 | 0.45% | 1,204,483 |
| Dec 30, 2025 | 134.70 | 141.44 | 134.41 | 136.88 | 136.88 | 1.60% | 3,923,103 |
| Dec 29, 2025 | 139.40 | 140.12 | 134.01 | 134.72 | 134.72 | -3.34% | 2,463,917 |
| Dec 26, 2025 | 140.01 | 143.30 | 138.75 | 139.37 | 139.37 | -0.19% | 2,688,919 |
| Dec 24, 2025 | 142.84 | 144.30 | 139.00 | 139.63 | 139.63 | -1.90% | 2,953,000 |
| Dec 23, 2025 | 144.98 | 147.70 | 141.50 | 142.33 | 142.33 | -1.60% | 3,785,347 |
| Dec 22, 2025 | 153.00 | 153.85 | 140.59 | 144.64 | 144.64 | -4.17% | 15,736,150 |
| Dec 19, 2025 | 152.70 | 154.12 | 148.30 | 150.93 | 150.93 | -0.19% | 8,004,919 |
| Dec 18, 2025 | 162.00 | 165.40 | 148.44 | 151.22 | 151.22 | -4.77% | 40,221,200 |
| Dec 17, 2025 | 140.00 | 164.39 | 139.55 | 158.80 | 158.80 | 13.44% | 110,460,300 |
| Dec 16, 2025 | 140.75 | 143.99 | 138.11 | 139.99 | 139.99 | -0.54% | 5,085,216 |
| Dec 15, 2025 | 145.30 | 145.67 | 138.44 | 140.75 | 140.75 | -4.28% | 6,774,930 |
| Dec 12, 2025 | 151.97 | 154.40 | 145.33 | 147.05 | 147.05 | -2.89% | 12,862,580 |
| Dec 11, 2025 | 153.32 | 160.65 | 147.58 | 151.43 | 151.43 | 0.09% | 59,418,020 |