NSE:EQUITASBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	70.60	73.40	69.85	71.05	71.05	1.36%	14,698,150
Jan 22, 2026	68.34	70.33	68.14	70.10	70.10	3.29%	5,386,580
Jan 21, 2026	67.37	69.30	66.00	67.87	67.87	0.98%	4,666,189
Jan 20, 2026	69.02	69.24	66.00	67.21	67.21	-2.64%	3,957,061
Jan 19, 2026	68.96	69.30	67.80	69.03	69.03	0.10%	3,177,740
Jan 16, 2026	69.30	70.00	68.55	68.96	68.96	-0.40%	4,016,113
Jan 14, 2026	68.01	69.89	67.51	69.24	69.24	1.81%	4,952,765
Jan 13, 2026	66.58	68.34	66.39	68.01	68.01	2.18%	7,018,588
Jan 12, 2026	66.90	66.90	65.49	66.56	66.56	-0.46%	3,364,123
Jan 9, 2026	66.44	67.74	65.37	66.87	66.87	0.63%	3,663,949
Jan 8, 2026	66.60	67.40	65.87	66.45	66.45	-0.33%	3,879,911
Jan 7, 2026	66.49	67.20	65.51	66.67	66.67	0.05%	3,795,462
Jan 6, 2026	66.90	66.95	65.55	66.64	66.64	-0.06%	3,799,530
Jan 5, 2026	65.50	67.25	65.44	66.68	66.68	3.93%	9,666,259
Jan 2, 2026	64.02	66.00	63.40	64.16	64.16	0.22%	4,451,282
Jan 1, 2026	63.30	64.46	61.51	64.02	64.02	1.64%	2,826,706
Dec 31, 2025	60.80	63.30	60.55	62.99	62.99	3.26%	5,242,756
Dec 30, 2025	61.05	61.55	60.75	61.00	61.00	-0.57%	764,660
Dec 29, 2025	60.86	61.83	60.80	61.35	61.35	-0.97%	1,103,702
Dec 26, 2025	61.99	63.43	61.05	61.95	61.95	0.41%	1,988,186
Dec 24, 2025	61.56	62.50	61.26	61.70	61.70	0.23%	1,767,859
Dec 23, 2025	61.49	61.85	60.36	61.56	61.56	-0.13%	2,421,081
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