Aequs Limited (NSE:AEQUS)
India · Delayed Price · Currency is INR 244.34
-1.65 (-0.67%)
At close: Aug 31, 2026
Aequs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 245.50 | 248.00 | 240.52 | 244.34 | 244.34 | -0.67% | 1,528,830 |
| Aug 28, 2026 | 246.66 | 248.00 | 243.29 | 245.99 | 245.99 | -0.27% | 1,329,838 |
| Aug 27, 2026 | 251.00 | 251.40 | 245.00 | 246.66 | 246.66 | -1.99% | 1,923,847 |
| Aug 26, 2026 | 255.55 | 256.50 | 251.00 | 251.66 | 251.66 | -1.39% | 1,913,666 |
| Aug 25, 2026 | 257.00 | 258.38 | 248.30 | 255.20 | 255.20 | -0.34% | 1,873,451 |
| Aug 24, 2026 | 259.99 | 262.38 | 254.25 | 256.07 | 256.07 | -1.22% | 2,283,472 |
| Aug 21, 2026 | 261.40 | 265.00 | 257.50 | 259.22 | 259.22 | -0.33% | 2,347,944 |
| Aug 20, 2026 | 264.80 | 271.21 | 259.00 | 260.09 | 260.09 | -0.90% | 3,987,470 |
| Aug 19, 2026 | 262.00 | 269.00 | 255.14 | 262.45 | 262.45 | 1.00% | 5,350,029 |
| Aug 18, 2026 | 249.40 | 263.45 | 248.23 | 259.85 | 259.85 | 4.11% | 6,595,637 |
| Aug 17, 2026 | 250.00 | 252.84 | 247.45 | 249.58 | 249.58 | -0.02% | 1,230,567 |
| Aug 14, 2026 | 253.00 | 259.00 | 248.83 | 249.64 | 249.64 | -1.05% | 3,888,971 |
| Aug 13, 2026 | 236.70 | 254.27 | 236.70 | 252.29 | 252.29 | 6.56% | 4,207,715 |
| Aug 12, 2026 | 241.00 | 241.00 | 233.01 | 236.76 | 236.76 | -1.65% | 1,480,520 |
| 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 |