Aequs Limited (NSE:AEQUS)
India · Delayed Price · Currency is INR 202.45
-2.60 (-1.27%)
At close: May 15, 2026
Aequs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 205.15 | 205.15 | 196.00 | 202.45 | - | -1.27% | 143,111 |
| May 14, 2026 | 195.10 | 210.00 | 193.35 | 205.05 | - | 7.08% | 221,694 |
| May 13, 2026 | 175.75 | 198.00 | 175.75 | 191.50 | - | 6.30% | 850,772 |
| May 12, 2026 | 188.90 | 193.15 | 178.50 | 180.15 | - | -4.88% | 228,545 |
| May 11, 2026 | 204.60 | 204.60 | 185.45 | 189.40 | - | -7.56% | 147,981 |
| May 8, 2026 | 205.65 | 208.80 | 199.70 | 204.90 | - | 1.11% | 229,952 |
| May 7, 2026 | 188.90 | 205.00 | 187.80 | 202.65 | - | 7.91% | 436,118 |
| May 6, 2026 | 195.00 | 195.40 | 184.85 | 187.80 | - | -2.90% | 192,066 |
| May 5, 2026 | 196.95 | 201.00 | 192.25 | 193.40 | - | -1.35% | 128,572 |
| May 4, 2026 | 190.05 | 199.20 | 183.45 | 196.05 | - | 3.92% | 161,375 |
| Apr 30, 2026 | 190.25 | 196.40 | 186.15 | 188.65 | - | -2.15% | 166,506 |
| Apr 29, 2026 | 201.75 | 205.60 | 187.50 | 192.80 | - | -1.83% | 154,381 |
| Apr 28, 2026 | 208.85 | 209.15 | 195.00 | 196.40 | - | -5.21% | 244,088 |
| Apr 27, 2026 | 191.95 | 224.10 | 187.55 | 207.20 | - | 10.95% | 1,276,076 |
| Apr 24, 2026 | 185.65 | 195.00 | 176.50 | 186.75 | - | 1.19% | 202,812 |
| Apr 23, 2026 | 191.75 | 191.75 | 181.10 | 184.55 | - | -2.43% | 169,059 |
| Apr 22, 2026 | 192.40 | 197.65 | 187.95 | 189.15 | - | -0.42% | 133,553 |
| Apr 21, 2026 | 195.35 | 205.05 | 188.75 | 189.95 | - | -2.74% | 643,235 |
| Apr 20, 2026 | 171.80 | 201.40 | 171.00 | 195.30 | - | 14.48% | 478,200 |
| Apr 17, 2026 | 160.70 | 175.00 | 160.70 | 170.60 | - | 6.46% | 457,750 |
| Apr 16, 2026 | 150.00 | 162.35 | 150.00 | 160.25 | - | 7.41% | 194,941 |
| Apr 15, 2026 | 153.40 | 154.80 | 147.50 | 149.20 | - | -1.39% | 195,555 |
| Apr 13, 2026 | 135.10 | 156.20 | 135.10 | 151.30 | - | 5.03% | 323,514 |
| Apr 10, 2026 | 125.55 | 150.15 | 124.90 | 144.05 | - | 15.10% | 1,128,439 |
| Apr 9, 2026 | 124.75 | 126.50 | 123.90 | 125.15 | - | -0.12% | 17,651 |
| Apr 8, 2026 | 129.65 | 130.00 | 124.65 | 125.30 | - | 1.91% | 53,468 |
| Apr 7, 2026 | 123.80 | 124.20 | 122.00 | 122.95 | - | -0.65% | 5,011 |
| Apr 6, 2026 | 123.85 | 125.50 | 122.85 | 123.75 | - | -0.04% | 37,206 |
| Apr 2, 2026 | 122.00 | 124.50 | 120.75 | 123.80 | - | 0.73% | 66,677 |
| Apr 1, 2026 | 131.15 | 131.15 | 122.00 | 122.90 | - | 1.57% | 1,289,475 |
| Mar 30, 2026 | 122.90 | 123.00 | 120.05 | 121.00 | - | -1.67% | 21,138 |
| Mar 27, 2026 | 121.30 | 125.65 | 119.45 | 123.05 | - | 1.65% | 269,386 |
| Mar 25, 2026 | 124.35 | 124.35 | 120.95 | 121.05 | - | -2.02% | 255,950 |
| Mar 24, 2026 | 126.20 | 126.20 | 121.75 | 123.55 | - | 2.87% | 29,430 |
| Mar 23, 2026 | 122.95 | 123.20 | 119.50 | 120.10 | - | -2.60% | 91,041 |
| Mar 20, 2026 | 124.65 | 126.00 | 122.00 | 123.30 | - | 0.04% | 17,283 |
| Mar 19, 2026 | 125.05 | 125.15 | 121.35 | 123.25 | - | -2.38% | 56,258 |
| Mar 18, 2026 | 125.85 | 129.95 | 123.90 | 126.25 | - | 3.74% | 1,454,184 |
| Mar 17, 2026 | 119.95 | 123.05 | 115.95 | 121.70 | - | 5.78% | 125,732 |
| Mar 16, 2026 | 118.25 | 119.50 | 113.65 | 115.05 | - | -1.75% | 58,895 |
| Mar 13, 2026 | 115.75 | 119.55 | 113.85 | 117.10 | - | 1.39% | 70,189 |
| Mar 12, 2026 | 126.00 | 126.00 | 114.70 | 115.50 | - | -8.19% | 50,382 |
| Mar 11, 2026 | 132.35 | 132.35 | 125.50 | 125.80 | - | -0.47% | 24,140 |
| Mar 10, 2026 | 131.70 | 133.40 | 125.55 | 126.40 | - | -3.14% | 41,785 |
| Mar 9, 2026 | 132.90 | 136.75 | 129.85 | 130.50 | - | -5.23% | 26,350 |
| Mar 6, 2026 | 135.05 | 139.75 | 135.05 | 137.70 | - | 1.29% | 16,088 |
| Mar 5, 2026 | 143.85 | 143.85 | 134.45 | 135.95 | - | -0.37% | 8,883 |
| Mar 4, 2026 | 136.90 | 138.25 | 134.20 | 136.45 | - | -2.33% | 36,498 |
| Mar 2, 2026 | 138.60 | 140.50 | 135.45 | 139.70 | - | -1.24% | 22,077 |
| Feb 27, 2026 | 144.90 | 144.90 | 140.40 | 141.45 | - | -0.60% | 28,160 |