Aequs Limited (NSE:AEQUS)
India · Delayed Price · Currency is INR 186.95
+6.95 (3.86%)
At close: Jun 5, 2026
Aequs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 194.99 | 194.99 | 185.05 | 187.57 | 187.57 | -2.94% | 1,377,801 |
| May 5, 2026 | 197.10 | 201.20 | 192.10 | 193.25 | 193.25 | -1.40% | 1,428,823 |
| May 4, 2026 | 190.50 | 199.09 | 183.20 | 196.00 | 196.00 | 4.34% | 1,896,041 |
| Apr 30, 2026 | 191.00 | 196.58 | 186.26 | 187.85 | 187.85 | -2.36% | 1,735,507 |
| Apr 29, 2026 | 201.00 | 205.50 | 186.83 | 192.40 | 192.40 | -2.27% | 4,366,072 |
| Apr 28, 2026 | 208.00 | 209.20 | 195.10 | 196.87 | 196.87 | -4.97% | 3,489,484 |
| Apr 27, 2026 | 188.68 | 223.47 | 187.99 | 207.17 | 207.17 | 11.24% | 16,340,830 |
| 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 |