NSE:EQUITASBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	59.00	59.44	58.25	58.29	58.29	-0.70%	1,500,857
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
Oct 10, 2025	55.70	56.34	55.59	56.16	56.16	0.65%	912,874
Oct 9, 2025	56.90	56.90	55.12	55.80	55.80	-2.21%	1,871,395
Oct 8, 2025	57.50	58.25	56.75	57.06	57.06	-1.07%	2,091,519
Oct 7, 2025	58.45	58.60	57.31	57.68	57.68	-0.64%	2,360,653
Oct 6, 2025	57.98	58.50	57.38	58.05	58.05	1.24%	2,474,316
Oct 3, 2025	56.85	57.58	56.72	57.34	57.34	0.86%	1,986,269
Oct 1, 2025	57.20	57.59	56.64	56.85	56.85	-0.58%	1,304,833
Sep 30, 2025	56.93	57.60	56.60	57.18	57.18	0.44%	1,826,402
Sep 29, 2025	56.73	57.59	56.30	56.93	56.93	0.35%	2,030,145
Sep 26, 2025	57.22	57.64	56.28	56.73	56.73	-0.80%	2,550,838
Sep 25, 2025	58.30	58.63	56.60	57.19	57.19	-1.21%	4,093,819
Sep 24, 2025	56.85	58.10	56.42	57.89	57.89	1.83%	8,978,163
Sep 23, 2025	56.49	57.05	55.17	56.85	56.85	0.53%	2,692,712
Sep 22, 2025	56.00	57.40	55.87	56.55	56.55	0.44%	3,165,353
Sep 19, 2025	55.78	57.25	55.55	56.30	56.30	0.93%	3,311,116
Sep 18, 2025	56.33	56.87	55.66	55.78	55.78	-0.11%	1,733,674
Sep 17, 2025	56.66	57.20	55.60	55.84	55.84	-0.48%	2,924,397
Sep 16, 2025	57.00	57.28	55.91	56.11	56.11	-1.34%	2,017,325
Sep 15, 2025	55.20	57.00	55.11	56.87	56.87	3.46%	2,882,847
Sep 12, 2025	54.31	55.35	54.09	54.97	54.97	1.36%	3,040,558
Sep 11, 2025	54.35	54.75	53.75	54.23	54.23	-0.04%	1,819,654
Sep 10, 2025	53.00	55.09	52.99	54.25	54.25	2.82%	3,726,009
Sep 9, 2025	52.37	53.75	52.01	52.76	52.76	1.27%	3,015,143
Sep 8, 2025	52.55	52.87	52.00	52.10	52.10	-0.82%	1,209,806
Sep 5, 2025	52.94	53.05	51.95	52.53	52.53	-0.19%	1,585,091
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