Aequs Limited (NSE:AEQUS)
India · Delayed Price · Currency is INR 206.67
-6.38 (-2.99%)
At close: Nov 2, 2026
Aequs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 213.10 | 216.16 | 205.30 | 206.67 | 206.67 | -2.99% | 3,068,702 |
| Oct 30, 2026 | 218.00 | 218.45 | 211.00 | 213.05 | 213.05 | -2.29% | 2,266,472 |
| Oct 29, 2026 | 211.80 | 222.10 | 210.85 | 218.05 | 218.05 | 2.88% | 4,769,001 |
| Oct 28, 2026 | 218.90 | 218.90 | 208.30 | 211.95 | 211.95 | -3.26% | 6,222,455 |
| Oct 27, 2026 | 213.00 | 223.10 | 196.50 | 219.10 | 219.10 | -9.61% | 38,715,090 |
| Oct 26, 2026 | 235.95 | 245.75 | 232.75 | 242.40 | 242.40 | 2.91% | 3,084,000 |
| Oct 23, 2026 | 246.00 | 246.00 | 232.60 | 235.55 | 235.55 | -4.15% | 4,798,594 |
| Oct 22, 2026 | 245.00 | 247.85 | 239.55 | 245.75 | 245.75 | -0.49% | 2,229,554 |
| Oct 21, 2026 | 256.60 | 259.20 | 245.35 | 246.95 | 246.95 | -3.78% | 4,904,197 |
| Oct 19, 2026 | 263.00 | 263.90 | 255.55 | 256.65 | 256.65 | -2.12% | 1,628,201 |
| Oct 16, 2026 | 258.00 | 265.25 | 256.30 | 262.20 | 262.20 | 1.16% | 2,310,844 |
| Oct 15, 2026 | 264.20 | 265.65 | 254.60 | 259.20 | 259.20 | -1.76% | 4,099,024 |
| Oct 14, 2026 | 265.25 | 276.70 | 262.00 | 263.85 | 263.85 | -0.47% | 7,408,459 |
| Oct 13, 2026 | 274.45 | 275.00 | 262.70 | 265.10 | 265.10 | -0.30% | 5,824,907 |
| Oct 12, 2026 | 275.00 | 275.85 | 262.60 | 265.90 | 265.90 | -2.78% | 2,761,596 |
| Oct 9, 2026 | 268.45 | 276.00 | 260.60 | 273.50 | 273.50 | 2.05% | 3,217,255 |
| Oct 8, 2026 | 287.75 | 289.40 | 265.60 | 268.00 | 268.00 | -6.99% | 5,008,002 |
| Oct 7, 2026 | 284.75 | 292.15 | 278.55 | 288.15 | 288.15 | 0.72% | 4,796,952 |
| Oct 6, 2026 | 288.00 | 294.70 | 283.85 | 286.10 | 286.10 | 0.56% | 4,437,254 |
| Oct 5, 2026 | 279.25 | 287.70 | 274.10 | 284.50 | 284.50 | 3.44% | 3,706,824 |
| Oct 1, 2026 | 281.00 | 284.75 | 269.95 | 275.05 | 275.05 | -1.59% | 5,756,074 |
| Sep 30, 2026 | 274.64 | 285.95 | 273.21 | 279.48 | 279.48 | 2.89% | 11,216,835 |
| Sep 29, 2026 | 260.00 | 273.00 | 249.03 | 271.63 | 271.63 | 4.43% | 11,417,110 |
| Sep 28, 2026 | 259.00 | 274.00 | 246.96 | 260.10 | 260.10 | 5.71% | 33,667,541 |
| Sep 25, 2026 | 244.20 | 250.43 | 244.20 | 246.05 | 246.05 | 1.34% | 2,044,376 |
| Sep 24, 2026 | 241.51 | 247.00 | 239.52 | 242.79 | 242.79 | -0.47% | 1,907,443 |
| Sep 23, 2026 | 243.50 | 245.80 | 236.17 | 243.94 | 243.94 | 0.44% | 3,564,314 |
| Sep 22, 2026 | 234.80 | 243.78 | 233.93 | 242.87 | 242.87 | 4.88% | 3,668,716 |
| Sep 21, 2026 | 233.23 | 233.23 | 228.95 | 231.57 | 231.57 | -0.04% | 1,065,725 |
| Sep 18, 2026 | 228.98 | 233.47 | 227.00 | 231.67 | 231.67 | 1.02% | 859,211 |
| Sep 17, 2026 | 221.00 | 231.39 | 216.33 | 229.33 | 229.33 | 3.92% | 3,205,408 |
| Sep 16, 2026 | 222.50 | 223.37 | 213.41 | 220.68 | 220.68 | -0.38% | 1,712,222 |
| Sep 15, 2026 | 229.00 | 234.00 | 220.00 | 221.52 | 221.52 | -1.97% | 2,201,591 |
| Sep 11, 2026 | 228.10 | 228.90 | 222.11 | 225.97 | 225.97 | -1.74% | 2,450,720 |
| Sep 10, 2026 | 230.46 | 235.20 | 228.52 | 229.96 | 229.96 | -0.26% | 1,702,460 |
| Sep 9, 2026 | 232.00 | 235.41 | 228.65 | 230.55 | 230.55 | -0.58% | 2,439,713 |
| Sep 8, 2026 | 233.86 | 239.75 | 229.70 | 231.90 | 231.90 | -0.84% | 2,864,307 |
| Sep 7, 2026 | 242.42 | 242.72 | 233.00 | 233.86 | 233.86 | -3.44% | 2,461,232 |
| Sep 4, 2026 | 247.90 | 249.00 | 241.00 | 242.18 | 242.18 | -2.04% | 1,802,739 |
| Sep 3, 2026 | 246.50 | 256.20 | 244.61 | 247.23 | 247.23 | 0.66% | 5,020,432 |
| Sep 2, 2026 | 245.00 | 248.15 | 241.03 | 245.62 | 245.62 | -0.75% | 1,668,299 |
| Sep 1, 2026 | 244.34 | 248.63 | 241.35 | 247.47 | 247.47 | 1.28% | 2,245,052 |
| 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 |