NSE:EQUITASBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	61.49	61.62	60.36	60.95	-	-1.12%	1,518,515
Dec 22, 2025	59.56	62.00	58.99	61.64	61.64	4.81%	5,332,743
Dec 19, 2025	58.00	58.96	57.93	58.81	58.81	1.55%	3,941,282
Dec 18, 2025	57.98	58.29	57.10	57.91	57.91	-0.10%	4,458,150
Dec 17, 2025	58.00	58.65	57.80	57.97	57.97	-0.62%	1,213,990
Dec 16, 2025	59.15	59.15	58.17	58.33	58.33	-1.54%	974,690
Dec 15, 2025	58.35	59.57	57.80	59.24	59.24	0.92%	4,360,702
Dec 12, 2025	58.40	59.68	58.40	58.70	58.70	-1.16%	2,184,677
Dec 11, 2025	59.60	59.69	58.20	59.39	59.39	-0.54%	2,026,926
Dec 10, 2025	58.48	60.56	58.19	59.71	59.71	2.10%	4,904,687
Dec 9, 2025	58.94	59.80	58.15	58.48	58.48	-1.05%	4,384,725
Dec 8, 2025	60.15	60.66	58.71	59.10	59.10	-2.44%	2,480,887
Dec 5, 2025	62.35	62.48	60.30	60.58	60.58	-2.78%	2,650,498
Dec 4, 2025	62.90	63.45	62.25	62.31	62.31	-0.94%	1,119,084
Dec 3, 2025	63.31	63.73	62.50	62.90	62.90	-0.55%	1,822,876
Dec 2, 2025	63.41	64.23	63.05	63.25	63.25	-0.39%	1,497,925
Dec 1, 2025	64.16	65.02	63.01	63.50	63.50	-1.03%	2,864,259
Nov 28, 2025	65.62	65.64	64.01	64.16	64.16	-2.21%	2,963,171
Nov 27, 2025	65.75	66.13	65.20	65.61	65.61	-0.03%	3,015,671
Nov 26, 2025	64.00	66.05	64.00	65.63	65.63	2.12%	4,171,824
Nov 25, 2025	65.25	65.25	63.13	64.27	64.27	-1.08%	3,155,146
Nov 24, 2025	63.71	66.62	63.42	64.97	64.97	1.55%	7,710,816
Nov 21, 2025	64.00	64.31	63.41	63.98	63.98	-0.65%	2,794,904
Nov 20, 2025	64.04	64.75	62.80	64.40	64.40	0.58%	2,928,849
Nov 19, 2025	64.60	64.60	62.62	64.03	64.03	-0.85%	3,018,141
Nov 18, 2025	64.56	65.08	63.55	64.58	64.58	-0.22%	6,827,984
Nov 17, 2025	60.65	65.00	60.39	64.72	64.72	7.78%	17,827,540
Nov 14, 2025	58.50	60.25	58.12	60.05	60.05	2.53%	3,767,904
Nov 13, 2025	58.19	59.81	57.95	58.57	58.57	1.10%	2,086,302
Nov 12, 2025	58.35	58.97	57.75	57.93	57.93	-0.70%	2,107,694
Nov 11, 2025	59.50	59.83	58.20	58.34	58.34	-2.02%	1,256,185
Nov 10, 2025	60.99	60.99	59.25	59.54	59.54	-1.72%	2,428,973
Nov 7, 2025	60.50	61.24	59.40	60.58	60.58	-0.10%	3,255,454
Nov 6, 2025	60.30	60.90	59.12	60.64	60.64	0.31%	4,188,769
Nov 4, 2025	60.89	61.42	59.99	60.45	60.45	-0.51%	2,927,341
Nov 3, 2025	57.49	61.37	57.46	60.76	60.76	6.62%	9,314,360
Oct 31, 2025	59.58	61.90	56.70	56.99	56.99	-3.75%	9,625,861
Oct 30, 2025	60.00	60.05	58.99	59.21	59.21	-1.51%	1,530,249
Oct 29, 2025	60.25	60.31	58.91	60.12	60.12	-0.22%	2,731,636
Oct 28, 2025	59.81	61.85	59.50	60.25	60.25	0.89%	5,483,541
Oct 27, 2025	59.84	60.50	59.39	59.72	59.72	-0.02%	3,440,157
Oct 24, 2025	58.22	60.44	57.82	59.73	59.73	2.59%	4,202,432
Oct 23, 2025	59.00	59.44	58.00	58.22	58.22	-0.82%	2,127,406
Oct 21, 2025	58.94	59.35	58.42	58.70	58.70	0.62%	712,844
Oct 20, 2025	56.50	59.33	55.92	58.34	58.34	3.90%	5,936,244
Oct 17, 2025	55.56	56.42	54.80	56.15	56.15	1.06%	2,053,234
Oct 16, 2025	55.60	56.07	55.20	55.56	55.56	0.54%	1,046,433
Oct 15, 2025	55.27	55.75	55.05	55.26	55.26	-0.02%	2,150,882
Oct 14, 2025	55.79	55.96	54.96	55.27	55.27	-0.84%	1,533,930
Oct 13, 2025	56.11	56.11	55.12	55.74	55.74	-0.75%	1,212,143