Equitas Small Finance Bank Limited (NSE:EQUITASBNK)
India · Delayed Price · Currency is INR 52.63
+1.21 (2.35%)
Sep 4, 2025, 3:30 PM IST
NSE:EQUITASBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 51.50 | 53.37 | 51.49 | 52.63 | 52.63 | 2.35% | 4,407,476 |
| Sep 3, 2025 | 51.74 | 51.80 | 50.85 | 51.42 | 51.42 | 0.19% | 6,446,213 |
| Sep 2, 2025 | 51.37 | 51.87 | 50.89 | 51.32 | 51.32 | 0.94% | 2,972,492 |
| Sep 1, 2025 | 50.45 | 51.19 | 50.00 | 50.84 | 50.84 | 1.13% | 3,623,971 |
| Aug 29, 2025 | 51.17 | 52.19 | 50.20 | 50.27 | 50.27 | -1.18% | 4,205,779 |
| Aug 28, 2025 | 52.05 | 52.49 | 50.70 | 50.87 | 50.87 | -2.62% | 6,275,849 |
| Aug 26, 2025 | 53.62 | 53.62 | 51.75 | 52.24 | 52.24 | -2.01% | 4,444,013 |
| Aug 25, 2025 | 55.20 | 55.24 | 52.92 | 53.31 | 53.31 | -2.86% | 4,766,892 |
| Aug 22, 2025 | 54.74 | 55.35 | 54.25 | 54.88 | 54.88 | -0.07% | 1,786,397 |
| Aug 21, 2025 | 55.00 | 55.54 | 54.75 | 54.92 | 54.92 | -0.02% | 1,586,737 |
| Aug 20, 2025 | 54.61 | 55.69 | 54.61 | 54.93 | 54.93 | 0.59% | 4,011,471 |
| Aug 19, 2025 | 54.94 | 55.65 | 54.27 | 54.61 | 54.61 | -0.60% | 4,280,376 |
| Aug 18, 2025 | 53.75 | 55.99 | 53.22 | 54.94 | 54.94 | 3.78% | 4,686,040 |
| Aug 14, 2025 | 54.42 | 54.62 | 52.55 | 52.94 | 52.94 | -2.72% | 2,768,399 |
| Aug 13, 2025 | 55.27 | 55.40 | 54.26 | 54.42 | 54.42 | -0.89% | 2,423,674 |
| Aug 12, 2025 | 53.67 | 55.29 | 53.53 | 54.91 | 54.91 | 2.27% | 3,849,290 |
| Aug 11, 2025 | 55.40 | 55.80 | 52.75 | 53.69 | 53.69 | -4.96% | 9,247,217 |
| Aug 8, 2025 | 56.92 | 57.85 | 55.59 | 56.49 | 56.49 | -0.76% | 3,604,446 |
| Aug 7, 2025 | 57.09 | 57.19 | 55.85 | 56.92 | 56.92 | -0.70% | 2,085,360 |
| Aug 6, 2025 | 57.96 | 58.17 | 56.48 | 57.32 | 57.32 | -1.10% | 1,852,156 |
| Aug 5, 2025 | 57.31 | 58.78 | 57.16 | 57.96 | 57.96 | 1.17% | 1,155,959 |
| Aug 4, 2025 | 56.97 | 57.69 | 56.58 | 57.29 | 57.29 | 0.42% | 2,580,368 |
| Aug 1, 2025 | 59.10 | 59.48 | 56.85 | 57.05 | 57.05 | -3.73% | 3,337,107 |
| Jul 31, 2025 | 60.00 | 60.10 | 58.90 | 59.26 | 59.26 | -1.46% | 1,827,719 |
| Jul 30, 2025 | 59.82 | 61.01 | 59.60 | 60.14 | 60.14 | 0.96% | 2,733,288 |
| Jul 29, 2025 | 60.09 | 60.54 | 59.26 | 59.57 | 59.57 | -0.27% | 4,109,178 |
| Jul 28, 2025 | 61.29 | 61.66 | 59.57 | 59.73 | 59.73 | -2.43% | 2,537,628 |
| Jul 25, 2025 | 62.01 | 62.48 | 61.00 | 61.22 | 61.22 | -1.43% | 2,161,379 |
| Jul 24, 2025 | 62.69 | 63.24 | 61.75 | 62.11 | 62.11 | -0.85% | 2,749,067 |
| Jul 23, 2025 | 62.79 | 63.50 | 62.18 | 62.64 | 62.64 | -0.16% | 3,782,102 |
| Jul 22, 2025 | 62.92 | 63.27 | 62.49 | 62.74 | 62.74 | -0.40% | 2,667,085 |
| Jul 21, 2025 | 63.00 | 63.43 | 62.85 | 62.99 | 62.99 | -0.47% | 1,420,936 |
| Jul 18, 2025 | 63.08 | 63.51 | 62.73 | 63.29 | 63.29 | 0.35% | 2,009,233 |
| Jul 17, 2025 | 63.74 | 63.87 | 62.99 | 63.07 | 63.07 | -0.63% | 1,858,779 |
| Jul 16, 2025 | 63.42 | 64.02 | 62.90 | 63.47 | 63.47 | 0.08% | 3,080,849 |
| Jul 15, 2025 | 63.90 | 65.20 | 63.18 | 63.42 | 63.42 | -0.02% | 4,426,944 |
| Jul 14, 2025 | 63.84 | 64.00 | 62.73 | 63.43 | 63.43 | -0.52% | 9,011,173 |
| Jul 11, 2025 | 64.76 | 65.26 | 63.50 | 63.76 | 63.76 | -2.22% | 2,706,923 |
| Jul 10, 2025 | 62.60 | 66.00 | 62.60 | 65.21 | 65.21 | 4.59% | 11,550,296 |
| Jul 9, 2025 | 63.30 | 63.40 | 62.16 | 62.35 | 62.35 | -0.97% | 8,211,619 |
| Jul 8, 2025 | 63.81 | 64.27 | 62.50 | 62.96 | 62.96 | -0.94% | 3,989,141 |
| Jul 7, 2025 | 67.87 | 67.87 | 63.00 | 63.56 | 63.56 | -6.43% | 9,924,056 |
| Jul 4, 2025 | 68.28 | 68.37 | 67.52 | 67.93 | 67.93 | -0.48% | 1,491,405 |
| Jul 3, 2025 | 68.50 | 68.88 | 67.81 | 68.26 | 68.26 | -0.41% | 1,799,097 |
| Jul 2, 2025 | 70.12 | 70.65 | 68.30 | 68.54 | 68.54 | -1.00% | 4,190,212 |
| Jul 1, 2025 | 67.99 | 71.00 | 67.50 | 69.23 | 69.23 | 3.16% | 9,349,199 |
| Jun 30, 2025 | 66.94 | 68.24 | 66.78 | 67.11 | 67.11 | 0.39% | 3,969,862 |
| Jun 27, 2025 | 67.48 | 67.80 | 66.70 | 66.85 | 66.85 | -0.93% | 1,279,650 |
| Jun 26, 2025 | 68.20 | 68.45 | 66.75 | 67.48 | 67.48 | -0.43% | 1,761,764 |
| Jun 25, 2025 | 67.45 | 69.59 | 67.16 | 67.77 | 67.77 | 1.41% | 3,056,075 |