Aequs Limited (NSE:AEQUS)
India · Delayed Price · Currency is INR 207.17
+20.94 (11.24%)
At close: Apr 27, 2026
Aequs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 185.00 | 195.30 | 176.65 | 186.23 | 186.23 | 0.88% | 4,450,159 |
| Apr 23, 2026 | 190.99 | 190.99 | 181.00 | 184.60 | 184.60 | -2.35% | 1,719,302 |
| Apr 22, 2026 | 190.98 | 197.50 | 187.85 | 189.04 | 189.04 | -0.69% | 2,753,220 |
| Apr 21, 2026 | 195.00 | 205.71 | 188.93 | 190.36 | 190.36 | -2.17% | 10,917,230 |
| Apr 20, 2026 | 172.10 | 202.00 | 170.01 | 194.59 | 194.59 | 13.76% | 15,548,800 |
| Apr 17, 2026 | 160.99 | 174.80 | 160.41 | 171.06 | 171.06 | 6.76% | 5,000,510 |
| Apr 16, 2026 | 150.11 | 162.25 | 150.11 | 160.23 | 160.23 | 7.28% | 3,879,561 |
| Apr 15, 2026 | 153.00 | 154.70 | 147.50 | 149.36 | 149.36 | -1.27% | 1,789,932 |
| Apr 13, 2026 | 141.00 | 156.40 | 137.96 | 151.28 | 151.28 | 5.08% | 5,179,585 |
| Apr 10, 2026 | 125.88 | 149.97 | 125.12 | 143.97 | 143.97 | 15.19% | 9,175,827 |
| Apr 9, 2026 | 125.95 | 126.75 | 123.86 | 124.98 | 124.98 | -0.16% | 343,733 |
| Apr 8, 2026 | 128.00 | 130.08 | 124.80 | 125.18 | 125.18 | 1.72% | 1,867,557 |
| Apr 7, 2026 | 124.50 | 124.50 | 121.75 | 123.06 | 123.06 | -0.64% | 147,489 |
| Apr 6, 2026 | 124.89 | 124.89 | 123.13 | 123.85 | 123.85 | 0.23% | 359,820 |
| Apr 2, 2026 | 120.03 | 124.58 | 120.03 | 123.56 | 123.56 | 0.53% | 2,886,129 |
| Apr 1, 2026 | 127.74 | 127.74 | 121.66 | 122.91 | 122.91 | 1.61% | 789,030 |
| Mar 30, 2026 | 122.01 | 122.95 | 120.00 | 120.96 | 120.96 | -1.71% | 313,681 |
| Mar 27, 2026 | 121.11 | 125.51 | 119.13 | 123.06 | 123.06 | 1.58% | 4,068,149 |
| Mar 25, 2026 | 125.00 | 125.01 | 120.60 | 121.15 | 121.15 | -1.82% | 644,806 |
| Mar 24, 2026 | 124.00 | 124.95 | 122.30 | 123.40 | 123.40 | 2.72% | 471,689 |
| Mar 23, 2026 | 123.00 | 123.20 | 118.00 | 120.13 | 120.13 | -2.38% | 1,240,545 |
| Mar 20, 2026 | 124.50 | 126.00 | 122.00 | 123.06 | 123.06 | -0.29% | 506,681 |
| Mar 19, 2026 | 123.00 | 125.09 | 121.26 | 123.42 | 123.42 | -2.26% | 616,082 |
| Mar 18, 2026 | 123.70 | 129.89 | 123.20 | 126.28 | 126.28 | 3.64% | 2,685,720 |
| Mar 17, 2026 | 116.01 | 123.14 | 115.53 | 121.85 | 121.85 | 5.86% | 1,824,032 |
| Mar 16, 2026 | 118.80 | 118.90 | 113.30 | 115.11 | 115.11 | -1.45% | 876,083 |
| Mar 13, 2026 | 115.41 | 119.90 | 113.95 | 116.80 | 116.80 | 1.05% | 4,094,139 |
| Mar 12, 2026 | 126.00 | 126.00 | 114.51 | 115.59 | 115.59 | -8.32% | 1,724,841 |
| Mar 11, 2026 | 128.22 | 128.22 | 125.35 | 126.08 | 126.08 | -0.40% | 900,548 |
| Mar 10, 2026 | 132.61 | 133.51 | 125.50 | 126.59 | 126.59 | -3.08% | 922,551 |
| Mar 9, 2026 | 133.01 | 137.00 | 129.49 | 130.61 | 130.61 | -5.25% | 919,893 |
| Mar 6, 2026 | 135.55 | 140.00 | 135.54 | 137.85 | 137.85 | 1.30% | 407,659 |
| Mar 5, 2026 | 137.80 | 138.50 | 134.27 | 136.08 | 136.08 | -0.31% | 453,203 |
| Mar 4, 2026 | 136.83 | 138.08 | 134.25 | 136.50 | 136.50 | -2.46% | 601,796 |
| Mar 2, 2026 | 136.00 | 140.51 | 131.63 | 139.94 | 139.94 | -1.11% | 593,573 |
| Feb 27, 2026 | 143.80 | 143.87 | 140.00 | 141.51 | 141.51 | -0.54% | 251,492 |
| Feb 26, 2026 | 142.73 | 144.09 | 141.16 | 142.28 | 142.28 | -0.53% | 362,127 |
| Feb 25, 2026 | 144.00 | 145.19 | 142.20 | 143.04 | 143.04 | 0.30% | 445,267 |
| Feb 24, 2026 | 139.99 | 143.50 | 138.05 | 142.61 | 142.61 | 2.43% | 719,068 |
| Feb 23, 2026 | 145.00 | 145.01 | 138.48 | 139.22 | 139.22 | -3.81% | 736,986 |
| Feb 20, 2026 | 144.00 | 147.02 | 140.96 | 144.74 | 144.74 | 1.51% | 794,301 |
| Feb 19, 2026 | 147.50 | 149.20 | 141.00 | 142.59 | 142.59 | -3.06% | 637,473 |
| Feb 18, 2026 | 144.65 | 150.80 | 142.21 | 147.09 | 147.09 | 3.02% | 3,996,837 |
| 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 |