Aequs Limited (NSE:AEQUS)
India · Delayed Price · Currency is INR 228.38
-6.31 (-2.69%)
At close: Jul 17, 2026
Aequs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 194.00 | 195.79 | 183.00 | 184.86 | 184.86 | -3.49% | 1,891,673 |
| May 29, 2026 | 187.57 | 194.70 | 176.53 | 191.55 | 191.55 | 0.57% | 6,334,708 |
| May 27, 2026 | 198.10 | 201.48 | 190.47 | 190.47 | 190.47 | -10.00% | 5,882,661 |
| May 26, 2026 | 216.20 | 221.90 | 210.41 | 211.63 | 211.63 | -1.86% | 2,226,235 |
| May 25, 2026 | 215.00 | 219.97 | 210.78 | 215.64 | 215.64 | 1.49% | 2,349,820 |
| May 22, 2026 | 216.20 | 223.85 | 209.87 | 212.48 | 212.48 | -1.06% | 4,192,673 |
| May 21, 2026 | 209.20 | 219.50 | 203.14 | 214.75 | 214.75 | 4.15% | 6,654,794 |
| May 20, 2026 | 197.66 | 214.60 | 191.67 | 206.19 | 206.19 | 4.31% | 4,846,014 |
| May 19, 2026 | 195.56 | 204.64 | 194.25 | 197.67 | 197.67 | 1.19% | 1,427,581 |
| May 18, 2026 | 199.94 | 199.94 | 187.00 | 195.35 | 195.35 | -3.54% | 1,163,846 |
| May 15, 2026 | 205.79 | 205.79 | 196.23 | 202.52 | 202.52 | -1.22% | 1,297,694 |
| May 14, 2026 | 194.00 | 208.90 | 193.29 | 205.02 | 205.02 | 7.06% | 2,948,524 |
| May 13, 2026 | 177.00 | 198.24 | 177.00 | 191.50 | 191.50 | 6.25% | 1,927,296 |
| May 12, 2026 | 188.00 | 193.35 | 178.20 | 180.23 | 180.23 | -4.83% | 2,071,569 |
| May 11, 2026 | 204.00 | 204.00 | 185.60 | 189.37 | 189.37 | -7.59% | 2,966,214 |
| May 8, 2026 | 204.70 | 209.00 | 199.24 | 204.93 | 204.93 | 1.11% | 3,539,315 |
| May 7, 2026 | 188.28 | 205.00 | 187.99 | 202.68 | 202.68 | 8.06% | 4,281,085 |