Equitas Small Finance Bank Limited (NSE:EQUITASBNK)
India · Delayed Price · Currency is INR 66.51
-1.11 (-1.64%)
Oct 22, 2026, 3:30 PM IST
NSE:EQUITASBNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 67.68 | 67.89 | 66.41 | 66.51 | 66.51 | -1.64% | 802,323 |
| Oct 21, 2026 | 70.04 | 70.44 | 67.30 | 67.62 | 67.62 | -3.46% | 1,160,505 |
| Oct 19, 2026 | 70.37 | 70.70 | 69.44 | 70.04 | 70.04 | -0.47% | 1,365,141 |
| Oct 16, 2026 | 68.28 | 70.83 | 67.56 | 70.37 | 70.37 | 3.06% | 1,681,559 |
| Oct 15, 2026 | 69.75 | 69.75 | 67.63 | 68.28 | 68.28 | -1.73% | 1,175,412 |
| Oct 14, 2026 | 67.67 | 69.78 | 67.32 | 69.48 | 69.48 | 2.67% | 1,545,391 |
| Oct 13, 2026 | 66.80 | 68.04 | 66.50 | 67.67 | 67.67 | 1.30% | 1,205,280 |
| Oct 12, 2026 | 65.92 | 67.27 | 65.90 | 66.80 | 66.80 | 1.18% | 887,072 |
| Oct 9, 2026 | 66.26 | 66.96 | 65.69 | 66.02 | 66.02 | -0.63% | 697,889 |
| Oct 8, 2026 | 68.92 | 69.19 | 66.10 | 66.44 | 66.44 | -3.60% | 1,079,801 |
| Oct 7, 2026 | 67.95 | 69.20 | 67.36 | 68.92 | 68.92 | 1.41% | 1,250,396 |
| Oct 6, 2026 | 68.28 | 69.42 | 67.84 | 67.96 | 67.96 | -0.47% | 626,333 |
| Oct 5, 2026 | 68.80 | 70.20 | 67.82 | 68.28 | 68.28 | -0.19% | 1,626,602 |
| Oct 1, 2026 | 68.76 | 68.76 | 67.40 | 68.41 | 68.41 | -0.75% | 1,588,015 |
| Sep 30, 2026 | 67.10 | 69.20 | 67.06 | 68.93 | 68.93 | 2.77% | 1,798,270 |
| Sep 29, 2026 | 66.08 | 67.79 | 65.50 | 67.07 | 67.07 | 1.59% | 2,421,082 |
| Sep 28, 2026 | 66.54 | 66.80 | 64.63 | 66.02 | 66.02 | -1.51% | 2,363,096 |
| Sep 25, 2026 | 70.55 | 70.67 | 66.19 | 67.03 | 67.03 | -4.53% | 5,440,394 |
| Sep 24, 2026 | 69.00 | 70.77 | 68.52 | 70.21 | 70.21 | -2.85% | 2,416,236 |
| Sep 23, 2026 | 72.91 | 74.06 | 72.05 | 72.27 | 72.27 | -0.88% | 1,571,676 |
| Sep 22, 2026 | 73.11 | 73.95 | 71.69 | 72.91 | 72.91 | 0.66% | 1,575,361 |
| Sep 21, 2026 | 74.45 | 74.46 | 72.20 | 72.43 | 72.43 | -2.24% | 1,503,921 |
| Sep 18, 2026 | 72.05 | 74.90 | 71.89 | 74.09 | 74.09 | 2.72% | 2,395,159 |
| Sep 17, 2026 | 74.00 | 74.39 | 71.75 | 72.13 | 72.13 | -1.86% | 1,530,643 |
| Sep 16, 2026 | 71.39 | 74.50 | 70.82 | 73.50 | 73.50 | 3.01% | 2,177,983 |
| Sep 15, 2026 | 73.04 | 73.55 | 71.05 | 71.35 | 71.35 | -2.46% | 1,749,775 |
| Sep 11, 2026 | 71.71 | 73.75 | 71.30 | 73.15 | 73.15 | 0.72% | 1,535,970 |
| Sep 10, 2026 | 72.90 | 73.35 | 71.96 | 72.63 | 72.63 | -0.10% | 1,259,639 |
| Sep 9, 2026 | 72.52 | 73.00 | 71.03 | 72.70 | 72.70 | 0.22% | 1,781,588 |
| Sep 8, 2026 | 73.20 | 73.22 | 72.30 | 72.54 | 72.54 | -1.10% | 1,142,583 |
| Sep 7, 2026 | 72.95 | 73.74 | 72.60 | 73.35 | 73.35 | 0.55% | 843,776 |
| Sep 4, 2026 | 73.05 | 73.99 | 72.80 | 72.95 | 72.95 | -0.12% | 534,782 |
| Sep 3, 2026 | 74.49 | 74.80 | 72.61 | 73.04 | 73.04 | -0.56% | 1,375,803 |
| Sep 2, 2026 | 72.69 | 73.80 | 72.12 | 73.45 | 73.45 | 0.04% | 670,856 |
| Sep 1, 2026 | 73.97 | 74.19 | 73.08 | 73.42 | 73.42 | -0.74% | 939,445 |
| Aug 31, 2026 | 73.90 | 74.50 | 73.31 | 73.97 | 73.97 | 0.09% | 1,171,420 |
| Aug 28, 2026 | 74.17 | 74.50 | 73.49 | 73.90 | 73.90 | -0.36% | 898,730 |
| Aug 27, 2026 | 75.23 | 75.63 | 73.66 | 74.17 | 74.17 | -1.41% | 4,917,957 |
| Aug 26, 2026 | 75.50 | 75.93 | 74.86 | 75.23 | 75.23 | 0.23% | 1,480,965 |
| Aug 25, 2026 | 75.00 | 75.50 | 74.71 | 75.06 | 75.06 | 0.08% | 1,023,679 |
| Aug 24, 2026 | 76.60 | 77.06 | 74.60 | 75.00 | 75.00 | -2.09% | 1,048,750 |
| Aug 21, 2026 | 77.00 | 78.15 | 76.30 | 76.60 | 76.60 | -0.51% | 1,112,094 |
| Aug 20, 2026 | 75.00 | 78.80 | 74.92 | 76.99 | 76.99 | 3.08% | 3,665,571 |
| Aug 19, 2026 | 75.20 | 75.96 | 74.32 | 74.69 | 74.69 | -1.88% | 1,617,730 |
| Aug 18, 2026 | 74.50 | 76.40 | 74.26 | 76.12 | 76.12 | 1.60% | 3,573,116 |
| Aug 17, 2026 | 74.52 | 75.20 | 73.26 | 74.92 | 74.92 | 0.54% | 1,376,342 |
| Aug 14, 2026 | 76.00 | 76.01 | 74.26 | 74.52 | 74.52 | -1.88% | 1,914,335 |
| Aug 13, 2026 | 74.53 | 76.30 | 73.70 | 75.95 | 75.95 | 1.85% | 1,863,919 |
| Aug 12, 2026 | 74.60 | 74.78 | 73.50 | 74.57 | 74.57 | -0.28% | 1,185,790 |
| Aug 11, 2026 | 75.50 | 75.98 | 74.60 | 74.78 | 74.78 | -0.94% | 1,308,205 |