Equippp Social Impact Technologies Limited (NSE:EQUIPPP)
India · Delayed Price · Currency is INR 22.05
-0.58 (-2.56%)
Sep 24, 2026, 2:39 PM IST
NSE:EQUIPPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | - | -2.78% | 201 |
| Sep 23, 2026 | 23.00 | 23.00 | 22.40 | 22.63 | 22.63 | -0.66% | 6,248 |
| Sep 22, 2026 | 22.61 | 23.99 | 22.34 | 22.78 | 22.78 | -3.11% | 34,980 |
| Sep 21, 2026 | 24.02 | 24.51 | 23.50 | 23.51 | 23.51 | -4.08% | 13,163 |
| Sep 18, 2026 | 24.00 | 24.60 | 23.26 | 24.51 | 24.51 | 0.49% | 53,053 |
| Sep 17, 2026 | 24.51 | 24.62 | 23.51 | 24.39 | 24.39 | - | 1,456 |
| Sep 16, 2026 | 23.40 | 24.50 | 22.71 | 24.39 | 24.39 | 4.23% | 48,431 |
| Sep 15, 2026 | 22.54 | 23.50 | 22.05 | 23.40 | 23.40 | 3.68% | 21,347 |
| Sep 11, 2026 | 22.81 | 24.00 | 22.40 | 22.57 | 22.57 | -3.96% | 22,307 |
| Sep 10, 2026 | 24.00 | 24.45 | 23.12 | 23.50 | 23.50 | -1.38% | 4,737 |
| Sep 9, 2026 | 23.75 | 24.47 | 23.11 | 23.83 | 23.83 | 0.13% | 52,566 |
| Sep 8, 2026 | 22.85 | 23.99 | 22.02 | 23.80 | 23.80 | 4.16% | 60,920 |
| Sep 7, 2026 | 22.50 | 22.98 | 22.12 | 22.85 | 22.85 | 0.44% | 2,952 |
| Sep 4, 2026 | 22.89 | 22.89 | 22.10 | 22.75 | 22.75 | -0.61% | 1,891 |
| Sep 3, 2026 | 22.50 | 22.89 | 22.50 | 22.89 | 22.89 | -1.29% | 4,043 |
| Sep 2, 2026 | 22.37 | 23.20 | 22.20 | 23.19 | 23.19 | 4.46% | 14,860 |
| Sep 1, 2026 | 22.15 | 22.45 | 21.28 | 22.20 | 22.20 | -0.45% | 2,030 |
| Aug 31, 2026 | 23.45 | 23.45 | 22.25 | 22.30 | 22.30 | -4.70% | 6,334 |
| Aug 28, 2026 | 23.07 | 23.68 | 22.21 | 23.40 | 23.40 | 0.95% | 5,303 |
| Aug 27, 2026 | 23.70 | 23.70 | 22.61 | 23.18 | 23.18 | -2.15% | 2,898 |
| Aug 26, 2026 | 23.95 | 23.95 | 22.31 | 23.69 | 23.69 | 2.55% | 5,592 |
| Aug 25, 2026 | 23.70 | 23.93 | 23.00 | 23.10 | 23.10 | -3.63% | 13,253 |
| Aug 24, 2026 | 24.18 | 24.18 | 23.50 | 23.97 | 23.97 | -0.37% | 510 |
| Aug 21, 2026 | 23.30 | 24.39 | 23.01 | 24.06 | 24.06 | 0.54% | 9,649 |
| Aug 20, 2026 | 23.40 | 24.00 | 22.51 | 23.93 | 23.93 | 2.31% | 21,473 |
| Aug 19, 2026 | 22.35 | 23.40 | 22.35 | 23.39 | 23.39 | 2.59% | 910 |
| Aug 18, 2026 | 21.99 | 22.83 | 21.50 | 22.80 | 22.80 | 4.83% | 41,194 |
| Aug 17, 2026 | 21.99 | 21.99 | 21.00 | 21.75 | 21.75 | 1.16% | 434 |
| Aug 14, 2026 | 21.10 | 21.69 | 20.61 | 21.50 | 21.50 | 2.38% | 10,515 |
| Aug 13, 2026 | 20.20 | 21.25 | 20.16 | 21.00 | 21.00 | 3.70% | 8,460 |
| Aug 12, 2026 | 20.24 | 21.10 | 20.18 | 20.25 | 20.25 | -4.66% | 38,681 |
| Aug 11, 2026 | 22.00 | 22.60 | 21.24 | 21.24 | 21.24 | -4.97% | 24,316 |
| Aug 10, 2026 | 23.90 | 23.90 | 22.08 | 22.35 | 22.35 | -3.83% | 31,006 |
| Aug 7, 2026 | 22.55 | 23.90 | 22.19 | 23.24 | 23.24 | -0.43% | 13,661 |
| Aug 6, 2026 | 23.92 | 23.96 | 22.98 | 23.34 | 23.34 | -2.42% | 607 |
| Aug 5, 2026 | 22.90 | 23.98 | 22.90 | 23.92 | 23.92 | 1.83% | 16,513 |
| Aug 4, 2026 | 23.00 | 23.50 | 22.99 | 23.49 | 23.49 | 1.73% | 8,851 |
| Aug 3, 2026 | 21.87 | 23.10 | 21.77 | 23.09 | 23.09 | 3.40% | 9,293 |
| Jul 31, 2026 | 23.10 | 23.10 | 21.91 | 22.33 | 22.33 | -1.24% | 3,481 |
| Jul 30, 2026 | 24.40 | 24.40 | 22.57 | 22.61 | 22.61 | -4.80% | 123,573 |
| Jul 29, 2026 | 24.43 | 24.50 | 23.74 | 23.75 | 23.75 | -2.78% | 6,990 |
| Jul 28, 2026 | 25.89 | 25.89 | 24.22 | 24.43 | 24.43 | -2.40% | 8,263 |
| Jul 27, 2026 | 23.45 | 25.10 | 22.88 | 25.03 | 25.03 | 4.25% | 231,519 |
| Jul 24, 2026 | 23.81 | 24.68 | 23.80 | 24.01 | 24.01 | -0.91% | 5,021 |
| Jul 23, 2026 | 24.50 | 24.87 | 23.70 | 24.23 | 24.23 | 0.92% | 57,850 |
| Jul 22, 2026 | 24.99 | 24.99 | 23.80 | 24.01 | 24.01 | -2.04% | 6,587 |
| Jul 21, 2026 | 24.90 | 25.40 | 23.73 | 24.51 | 24.51 | 0.45% | 75,942 |
| Jul 20, 2026 | 24.54 | 24.91 | 24.00 | 24.40 | 24.40 | -0.57% | 59,850 |
| Jul 17, 2026 | 24.71 | 24.93 | 23.38 | 24.54 | 24.54 | -0.20% | 49,210 |
| Jul 16, 2026 | 23.52 | 24.80 | 22.82 | 24.59 | 24.59 | 4.06% | 44,502 |