Equippp Social Impact Technologies Limited (NSE:EQUIPPP)
India · Delayed Price · Currency is INR 14.85
+0.19 (1.30%)
Apr 6, 2026, 3:27 PM IST
NSE:EQUIPPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 14.73 | 14.73 | 14.25 | 14.63 | - | -0.20% | 618 |
| Apr 2, 2026 | 14.88 | 14.88 | 13.97 | 14.66 | 14.66 | 0.76% | 1,445 |
| Apr 1, 2026 | 14.12 | 15.20 | 13.99 | 14.55 | 14.55 | -1.15% | 16,677 |
| Mar 30, 2026 | 15.09 | 15.95 | 14.71 | 14.72 | 14.72 | -4.91% | 5,154 |
| Mar 27, 2026 | 15.70 | 16.40 | 15.42 | 15.48 | 15.48 | -4.62% | 11,303 |
| Mar 25, 2026 | 16.75 | 17.40 | 15.92 | 16.23 | 16.23 | -3.10% | 10,646 |
| Mar 24, 2026 | 17.60 | 17.60 | 16.72 | 16.75 | 16.75 | -4.83% | 2,072 |
| Mar 23, 2026 | 18.39 | 18.39 | 17.07 | 17.60 | 17.60 | -2.00% | 5,626 |
| Mar 20, 2026 | 19.25 | 19.25 | 17.70 | 17.96 | 17.96 | -3.60% | 25,507 |
| Mar 19, 2026 | 19.50 | 19.50 | 18.02 | 18.63 | 18.63 | -1.58% | 25,665 |
| Mar 18, 2026 | 18.96 | 19.06 | 17.70 | 18.93 | 18.93 | 4.24% | 30,497 |
| Mar 17, 2026 | 18.00 | 18.16 | 18.00 | 18.16 | 18.16 | 4.97% | 1,456 |
| Mar 16, 2026 | 17.26 | 17.30 | 16.49 | 17.30 | 17.30 | 4.98% | 5,951 |
| Mar 13, 2026 | 15.63 | 16.48 | 15.11 | 16.48 | 16.48 | 4.97% | 11,326 |
| Mar 12, 2026 | 15.76 | 16.29 | 15.50 | 15.70 | 15.70 | -0.38% | 8,514 |
| Mar 11, 2026 | 15.51 | 16.45 | 15.51 | 15.76 | 15.76 | -0.76% | 1,535 |
| Mar 10, 2026 | 16.95 | 16.95 | 15.68 | 15.88 | 15.88 | -3.17% | 9,374 |
| Mar 9, 2026 | 16.27 | 16.50 | 15.47 | 16.40 | 16.40 | 0.74% | 21,087 |
| Mar 6, 2026 | 16.90 | 16.90 | 16.20 | 16.28 | 16.28 | -1.39% | 5,921 |
| Mar 5, 2026 | 17.19 | 17.19 | 16.32 | 16.51 | 16.51 | -2.02% | 35,316 |
| Mar 4, 2026 | 17.12 | 17.12 | 16.61 | 16.85 | 16.85 | -1.12% | 6,786 |
| Mar 2, 2026 | 17.05 | 17.90 | 17.02 | 17.04 | 17.04 | -4.80% | 16,008 |
| Feb 27, 2026 | 18.19 | 18.19 | 17.51 | 17.90 | 17.90 | 0.90% | 425 |
| Feb 26, 2026 | 17.58 | 17.94 | 17.50 | 17.74 | 17.74 | 1.37% | 4,734 |
| Feb 25, 2026 | 17.01 | 17.95 | 17.01 | 17.50 | 17.50 | - | 3,922 |
| Feb 24, 2026 | 17.50 | 18.00 | 17.30 | 17.50 | 17.50 | - | 2,460 |
| Feb 23, 2026 | 17.89 | 17.89 | 17.00 | 17.50 | 17.50 | -1.07% | 12,464 |
| Feb 20, 2026 | 17.74 | 17.76 | 17.00 | 17.69 | 17.69 | 0.80% | 1,983 |
| Feb 19, 2026 | 17.52 | 17.90 | 17.30 | 17.55 | 17.55 | 0.63% | 4,924 |
| Feb 18, 2026 | 18.22 | 18.29 | 17.15 | 17.44 | 17.44 | -3.33% | 11,175 |
| Feb 17, 2026 | 18.15 | 18.28 | 17.80 | 18.04 | 18.04 | -0.11% | 1,495 |
| Feb 16, 2026 | 17.71 | 18.20 | 17.71 | 18.06 | 18.06 | -1.04% | 1,069 |
| Feb 13, 2026 | 18.80 | 18.80 | 17.71 | 18.25 | 18.25 | -0.16% | 2,152 |
| Feb 12, 2026 | 18.60 | 18.69 | 17.76 | 18.28 | 18.28 | 0.66% | 2,625 |
| Feb 11, 2026 | 18.13 | 18.39 | 17.54 | 18.16 | 18.16 | 0.17% | 4,982 |
| Feb 10, 2026 | 18.74 | 18.74 | 18.02 | 18.13 | 18.13 | -3.26% | 3,265 |
| Feb 9, 2026 | 17.99 | 18.85 | 17.55 | 18.74 | 18.74 | 3.88% | 2,030 |
| Feb 6, 2026 | 18.70 | 18.74 | 17.90 | 18.04 | 18.04 | -2.12% | 4,525 |
| Feb 5, 2026 | 18.75 | 18.75 | 18.01 | 18.43 | 18.43 | 0.49% | 276 |
| Feb 4, 2026 | 18.45 | 18.84 | 17.30 | 18.34 | 18.34 | 2.17% | 4,371 |
| Feb 3, 2026 | 17.35 | 18.90 | 17.35 | 17.95 | 17.95 | -0.55% | 5,233 |
| Feb 2, 2026 | 18.13 | 18.43 | 17.51 | 18.05 | 18.05 | -0.44% | 6,372 |
| Feb 1, 2026 | 16.90 | 18.20 | 16.90 | 18.13 | 18.13 | 3.01% | 4,545 |
| Jan 30, 2026 | 17.98 | 18.14 | 17.11 | 17.60 | 17.60 | -2.11% | 9,485 |
| Jan 29, 2026 | 18.05 | 19.00 | 17.80 | 17.98 | 17.98 | -4.00% | 16,831 |
| Jan 28, 2026 | 19.14 | 19.45 | 18.15 | 18.73 | 18.73 | -1.68% | 854 |
| Jan 27, 2026 | 20.04 | 20.04 | 19.00 | 19.05 | 19.05 | -4.70% | 18,481 |
| Jan 23, 2026 | 19.79 | 20.34 | 18.91 | 19.99 | 19.99 | 1.01% | 5,493 |
| Jan 22, 2026 | 19.70 | 20.35 | 19.31 | 19.79 | 19.79 | 0.46% | 10,724 |
| Jan 21, 2026 | 19.00 | 20.43 | 18.56 | 19.70 | 19.70 | 1.18% | 11,731 |