NSE:EQUITASBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	72.59	75.50	72.45	75.21	75.21	3.62%	4,701,887
Jul 30, 2026	73.54	73.98	72.31	72.58	72.58	-0.75%	2,801,392
Jul 29, 2026	73.70	74.29	70.61	73.13	73.13	-2.01%	9,385,579
Jul 28, 2026	79.55	79.59	73.26	74.63	74.63	-5.53%	15,652,653
Jul 27, 2026	79.61	80.29	78.61	79.00	79.00	0.84%	2,138,413
Jul 24, 2026	77.99	78.80	76.55	78.34	78.34	-0.10%	1,477,032
Jul 23, 2026	78.40	79.72	75.75	78.42	78.42	-0.76%	5,065,633
Jul 22, 2026	81.43	81.50	78.30	79.02	79.02	-2.96%	2,555,215
Jul 21, 2026	79.20	81.85	78.81	81.43	81.43	2.71%	2,744,386
Jul 20, 2026	77.72	79.88	77.46	79.28	79.28	2.01%	2,704,523
Jul 17, 2026	77.42	78.45	76.71	77.72	77.72	0.39%	2,084,940
Jul 16, 2026	80.01	80.80	76.60	77.42	77.42	-3.09%	4,334,073
Jul 15, 2026	80.49	83.90	79.28	79.89	79.89	-0.06%	5,774,156
Jul 14, 2026	83.38	83.38	79.55	79.94	79.94	-3.77%	2,820,502
Jul 13, 2026	82.00	83.47	81.13	83.07	83.07	1.01%	4,328,808
Jul 10, 2026	78.93	83.00	78.71	82.24	82.24	5.21%	9,276,283
Jul 9, 2026	76.82	78.93	76.49	78.17	78.17	1.76%	3,290,031
Jul 8, 2026	79.01	79.20	75.57	76.82	76.82	-3.05%	3,881,232
Jul 7, 2026	77.54	79.65	76.95	79.24	79.24	2.19%	7,713,643
Jul 6, 2026	76.40	77.70	75.40	77.54	77.54	1.63%	3,874,490
Jul 3, 2026	78.50	78.62	75.51	76.30	76.30	-1.48%	1,955,062
Jul 2, 2026	77.48	78.35	76.56	77.45	77.45	0.47%	2,112,599
Jul 1, 2026	76.10	77.54	75.55	77.09	77.09	2.23%	1,949,268
Jun 30, 2026	74.99	75.99	73.85	75.41	75.41	1.09%	2,756,353
Jun 29, 2026	75.13	76.80	74.20	74.60	74.60	-0.72%	1,490,289
Jun 25, 2026	77.65	77.87	73.82	75.14	75.14	-2.48%	3,308,235
Jun 24, 2026	76.80	79.43	76.40	77.05	77.05	-0.04%	5,034,635
Jun 23, 2026	76.60	78.00	75.71	77.08	77.08	0.67%	2,324,439
Jun 22, 2026	77.30	78.12	76.46	76.57	76.57	-0.88%	1,604,577
Jun 19, 2026	77.10	78.40	76.45	77.25	77.25	-0.58%	3,156,614
Jun 18, 2026	78.98	79.29	77.20	77.70	77.70	-1.21%	2,668,337
Jun 17, 2026	79.30	79.30	77.76	78.65	78.65	-0.13%	3,409,171
Jun 16, 2026	78.04	80.14	77.50	78.75	78.75	0.37%	4,673,415
Jun 15, 2026	77.00	79.50	76.10	78.46	78.46	3.87%	8,069,568
Jun 12, 2026	72.60	76.25	72.60	75.54	75.54	5.81%	14,409,500
Jun 11, 2026	73.00	73.74	71.00	71.39	71.39	-2.90%	3,614,041
Jun 10, 2026	75.40	75.49	73.07	73.52	73.52	-1.95%	2,397,543
Jun 9, 2026	75.20	76.93	74.67	74.98	74.98	0.20%	7,486,921
Jun 8, 2026	73.20	76.26	72.56	74.83	74.83	1.19%	10,801,060
Jun 5, 2026	72.80	74.25	72.66	73.95	73.95	2.28%	15,166,970
Jun 4, 2026	70.45	73.00	69.76	72.30	72.30	1.97%	8,173,933
Jun 3, 2026	69.76	71.45	68.68	70.90	70.90	1.63%	2,148,146
Jun 2, 2026	69.40	71.04	68.23	69.76	69.76	0.50%	2,734,512
Jun 1, 2026	70.03	70.24	68.56	69.41	69.41	-1.14%	1,606,376
May 29, 2026	72.29	72.58	69.57	70.21	70.21	-2.73%	2,026,309
May 27, 2026	70.75	72.60	70.15	72.18	72.18	2.89%	3,894,528
May 26, 2026	68.20	70.57	68.16	70.15	70.15	2.92%	2,944,508
May 25, 2026	67.61	68.39	66.86	68.16	68.16	2.53%	1,768,372
May 22, 2026	68.62	68.62	66.00	66.48	66.48	-3.60%	3,397,582
May 21, 2026	68.39	69.39	67.60	68.96	68.96	1.35%	2,220,212