NSE:EQUITASBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	68.00	69.73	67.81	69.01	69.01	0.77%	1,913,684
Feb 16, 2026	68.19	68.69	66.91	68.48	68.48	-0.09%	1,886,816
Feb 13, 2026	68.05	69.25	66.60	68.54	68.54	-0.49%	3,034,579
Feb 12, 2026	68.40	69.22	67.26	68.88	68.88	0.86%	3,711,505
Feb 11, 2026	69.00	69.09	67.60	68.29	68.29	-0.63%	2,129,740
Feb 10, 2026	67.07	69.00	66.60	68.72	68.72	2.46%	2,955,805
Feb 9, 2026	64.31	67.61	64.30	67.07	67.07	3.18%	3,189,127
Feb 6, 2026	66.00	66.00	64.29	65.00	65.00	-1.71%	1,439,008
Feb 5, 2026	65.87	66.44	65.05	66.13	66.13	0.39%	2,115,846
Feb 4, 2026	67.04	67.52	65.50	65.87	65.87	-1.58%	2,818,897
Feb 3, 2026	71.15	71.18	66.25	66.93	66.93	-2.69%	4,948,156
Feb 2, 2026	69.56	70.55	66.74	68.78	68.78	-0.22%	4,418,230
Feb 1, 2026	70.11	70.49	66.39	68.93	68.93	-1.68%	2,945,352
Jan 30, 2026	69.00	70.95	67.71	70.11	70.11	0.70%	3,925,292
Jan 29, 2026	69.49	71.70	67.77	69.62	69.62	0.19%	7,533,161
Jan 28, 2026	70.00	70.32	69.19	69.49	69.49	-0.30%	2,227,820
Jan 27, 2026	72.23	72.23	69.02	69.70	69.70	-1.90%	4,442,742
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