NSE:EQUIPPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	20.12	20.12	19.02	19.47	19.47	-2.21%	4,826
Jan 19, 2026	20.00	20.35	19.27	19.91	19.91	-0.45%	1,021
Jan 16, 2026	20.13	20.59	19.78	20.00	20.00	-0.65%	917
Jan 14, 2026	20.99	20.99	19.69	20.13	20.13	-1.80%	11,536
Jan 13, 2026	20.35	21.10	19.20	20.50	20.50	1.99%	14,878
Jan 12, 2026	21.10	21.10	20.07	20.10	20.10	-4.83%	15,110
Jan 9, 2026	20.21	21.20	20.21	21.12	21.12	-0.71%	14,830
Jan 8, 2026	21.40	21.41	21.27	21.27	21.27	-4.96%	4,985
Jan 7, 2026	23.06	23.40	21.81	22.38	22.38	-2.48%	47,682
Jan 6, 2026	22.99	23.40	22.40	22.95	22.95	-0.17%	9,271
Jan 5, 2026	23.20	23.20	22.40	22.99	22.99	-1.12%	10,638
Jan 2, 2026	23.00	23.40	22.27	23.25	23.25	1.80%	19,085
Jan 1, 2026	22.90	23.24	22.45	22.84	22.84	-0.31%	21,180
Dec 31, 2025	22.11	23.35	22.11	22.91	22.91	0.75%	29,988
Dec 30, 2025	22.01	23.20	21.96	22.74	22.74	2.20%	8,873
Dec 29, 2025	23.00	23.97	21.93	22.25	22.25	-3.26%	43,380
Dec 26, 2025	22.65	23.00	21.61	23.00	23.00	3.70%	13,183
Dec 24, 2025	22.90	22.90	21.81	22.18	22.18	-1.42%	2,132
Dec 23, 2025	22.58	23.20	22.50	22.50	22.50	0.13%	9,264
Dec 22, 2025	21.51	22.58	21.50	22.47	22.47	4.46%	16,528
Dec 19, 2025	22.50	22.50	21.11	21.51	21.51	-2.98%	9,352
Dec 18, 2025	22.24	23.00	21.31	22.17	22.17	-0.31%	24,951
Dec 17, 2025	22.20	22.67	21.90	22.24	22.24	0.04%	4,114
Dec 16, 2025	22.05	22.49	22.00	22.23	22.23	1.05%	57,968
Dec 15, 2025	21.40	22.53	21.40	22.00	22.00	0.05%	4,626
Dec 12, 2025	21.75	22.20	21.21	21.99	21.99	1.85%	25,163
Dec 11, 2025	21.38	21.80	21.33	21.59	21.59	1.27%	41,591
Dec 10, 2025	20.65	21.50	20.65	21.32	21.32	1.28%	8,778
Dec 9, 2025	21.04	21.48	20.50	21.05	21.05	-0.43%	4,785