Aequs Limited (NSE:AEQUS)
India · Delayed Price · Currency is INR 240.73
-3.40 (-1.39%)
At close: Aug 11, 2026
Aequs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 244.99 | 245.50 | 237.06 | 240.73 | 240.73 | -1.39% | 1,920,098 |
| Aug 10, 2026 | 250.00 | 256.55 | 241.79 | 244.13 | 244.13 | -1.68% | 4,039,631 |
| Aug 7, 2026 | 240.00 | 252.00 | 239.76 | 248.31 | 248.31 | 3.87% | 5,616,343 |
| Aug 6, 2026 | 240.00 | 244.15 | 237.53 | 239.05 | 239.05 | -0.38% | 2,165,682 |
| Aug 5, 2026 | 232.80 | 246.00 | 231.25 | 239.95 | 239.95 | 3.97% | 6,917,021 |
| Aug 4, 2026 | 233.99 | 235.38 | 230.00 | 230.79 | 230.79 | -1.23% | 1,253,371 |
| Aug 3, 2026 | 229.70 | 240.68 | 228.20 | 233.66 | 233.66 | 1.96% | 4,222,534 |
| Jul 31, 2026 | 231.22 | 231.22 | 227.60 | 229.16 | 229.16 | 0.34% | 1,145,958 |
| Jul 30, 2026 | 215.00 | 229.88 | 215.00 | 228.38 | 228.38 | -0.32% | 4,407,373 |
| Jul 29, 2026 | 229.39 | 232.20 | 227.61 | 229.12 | 229.12 | 0.37% | 2,423,015 |
| Jul 28, 2026 | 231.00 | 231.42 | 223.99 | 228.28 | 228.28 | -0.66% | 1,666,836 |
| Jul 27, 2026 | 232.00 | 232.79 | 227.00 | 229.80 | 229.80 | 0.25% | 1,793,039 |
| Jul 24, 2026 | 220.00 | 230.40 | 220.00 | 229.23 | 229.23 | 3.45% | 3,121,246 |
| Jul 23, 2026 | 231.01 | 234.18 | 220.85 | 221.59 | 221.59 | -4.79% | 2,335,106 |
| Jul 22, 2026 | 240.00 | 240.25 | 230.32 | 232.74 | 232.74 | -2.42% | 2,164,509 |
| Jul 21, 2026 | 240.30 | 240.30 | 235.50 | 238.50 | 238.50 | -0.78% | 1,460,171 |
| Jul 20, 2026 | 227.95 | 245.40 | 226.58 | 240.37 | 240.37 | 5.25% | 6,822,694 |
| Jul 17, 2026 | 234.88 | 234.93 | 227.01 | 228.38 | 228.38 | -2.69% | 2,853,387 |
| Jul 16, 2026 | 241.20 | 241.40 | 232.60 | 234.69 | 234.69 | -2.65% | 2,220,931 |
| Jul 15, 2026 | 244.00 | 246.90 | 240.25 | 241.09 | 241.09 | -0.61% | 3,323,560 |
| Jul 14, 2026 | 244.70 | 248.90 | 235.80 | 242.58 | 242.58 | -0.86% | 4,177,338 |
| Jul 13, 2026 | 248.50 | 251.19 | 243.66 | 244.69 | 244.69 | -1.64% | 5,223,952 |
| Jul 10, 2026 | 261.10 | 263.46 | 246.00 | 248.78 | 248.78 | -3.60% | 9,850,409 |
| Jul 9, 2026 | 261.99 | 274.39 | 254.00 | 258.07 | 258.07 | 0.75% | 25,539,209 |
| Jul 8, 2026 | 245.03 | 271.00 | 245.03 | 256.14 | 256.14 | 5.66% | 49,520,857 |
| Jul 7, 2026 | 238.00 | 246.66 | 232.24 | 242.43 | 242.43 | 4.55% | 23,361,886 |
| Jul 6, 2026 | 237.48 | 243.80 | 230.70 | 231.89 | 231.89 | -1.97% | 7,574,322 |
| Jul 3, 2026 | 232.00 | 240.30 | 228.50 | 236.54 | 236.54 | 2.65% | 10,538,903 |
| Jul 2, 2026 | 240.20 | 240.57 | 228.40 | 230.44 | 230.44 | -3.12% | 6,735,963 |
| Jul 1, 2026 | 235.95 | 240.40 | 229.30 | 237.86 | 237.86 | 1.37% | 3,952,337 |
| Jun 30, 2026 | 242.00 | 246.90 | 232.00 | 234.65 | 234.65 | -2.05% | 4,878,636 |
| Jun 29, 2026 | 229.90 | 241.50 | 223.01 | 239.55 | 239.55 | 4.63% | 6,364,311 |
| Jun 25, 2026 | 232.00 | 244.25 | 227.10 | 228.95 | 228.95 | -0.64% | 9,328,070 |
| Jun 24, 2026 | 231.00 | 235.70 | 226.80 | 230.43 | 230.43 | -0.09% | 4,344,192 |
| Jun 23, 2026 | 238.01 | 241.40 | 228.12 | 230.63 | 230.63 | -2.63% | 6,066,083 |
| Jun 22, 2026 | 225.10 | 240.00 | 223.07 | 236.86 | 236.86 | 6.63% | 20,818,375 |
| Jun 19, 2026 | 205.20 | 225.45 | 196.33 | 222.13 | 222.13 | 9.39% | 26,291,350 |
| Jun 18, 2026 | 200.00 | 211.66 | 199.10 | 203.07 | 203.07 | 1.63% | 7,044,009 |
| Jun 17, 2026 | 199.88 | 202.50 | 196.21 | 199.81 | 199.81 | 0.42% | 2,824,896 |
| Jun 16, 2026 | 205.00 | 207.96 | 194.56 | 198.98 | 198.98 | -2.19% | 6,200,413 |
| Jun 15, 2026 | 185.90 | 214.89 | 184.50 | 203.43 | 203.43 | 11.45% | 36,273,520 |
| Jun 12, 2026 | 178.99 | 185.11 | 178.00 | 182.53 | 182.53 | 3.62% | 2,730,276 |
| Jun 11, 2026 | 173.60 | 183.60 | 173.60 | 176.15 | 176.15 | 0.42% | 1,672,295 |
| Jun 10, 2026 | 185.94 | 185.94 | 174.15 | 175.42 | 175.42 | -4.72% | 6,476,181 |
| Jun 9, 2026 | 188.01 | 189.00 | 182.16 | 184.11 | 184.11 | -1.55% | 3,323,204 |
| Jun 8, 2026 | 184.00 | 194.48 | 183.01 | 187.01 | 187.01 | 0.03% | 2,448,668 |
| Jun 5, 2026 | 180.60 | 194.00 | 179.26 | 186.95 | 186.95 | 3.86% | 4,526,953 |
| Jun 4, 2026 | 182.75 | 185.32 | 178.00 | 180.00 | 180.00 | -1.89% | 925,363 |
| Jun 3, 2026 | 182.20 | 188.00 | 180.00 | 183.46 | 183.46 | 1.02% | 1,881,299 |
| Jun 2, 2026 | 183.00 | 187.09 | 180.21 | 181.60 | 181.60 | -1.76% | 1,762,481 |