NSE:EQUITASBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	72.70	72.70	70.52	70.76	-	-2.33%	1,665,550
May 8, 2026	72.80	73.71	72.18	72.45	72.45	-1.13%	2,735,211
May 7, 2026	73.95	73.95	71.87	73.28	73.28	-0.29%	3,929,817
May 6, 2026	71.13	74.40	71.10	73.49	73.49	4.17%	7,495,714
May 5, 2026	72.15	73.38	70.40	70.55	70.55	-0.49%	7,714,403
May 4, 2026	71.00	74.60	69.33	70.90	70.90	6.06%	51,260,980
Apr 30, 2026	66.91	67.93	66.18	66.85	66.85	-0.09%	1,828,534
Apr 29, 2026	66.60	69.14	66.41	66.91	66.91	0.48%	2,666,910
Apr 28, 2026	67.00	67.29	66.33	66.59	66.59	-1.11%	914,319
Apr 27, 2026	65.32	67.52	65.01	67.34	67.34	3.25%	1,879,213
Apr 24, 2026	66.99	68.00	65.00	65.22	65.22	-1.11%	2,616,500
Apr 23, 2026	65.16	66.50	64.60	65.95	65.95	1.10%	2,938,231
Apr 22, 2026	65.00	65.45	64.23	65.23	65.23	0.06%	1,483,143
Apr 21, 2026	64.00	65.63	64.00	65.19	65.19	1.99%	1,372,405
Apr 20, 2026	65.40	65.40	63.55	63.92	63.92	-2.56%	993,106
Apr 17, 2026	65.50	66.19	65.30	65.60	65.60	0.94%	1,193,249
Apr 16, 2026	65.65	65.65	64.61	64.99	64.99	-0.20%	1,318,584
Apr 15, 2026	62.92	65.70	62.92	65.12	65.12	3.73%	2,370,829
Apr 13, 2026	60.00	63.55	59.20	62.78	62.78	1.60%	2,621,850
Apr 10, 2026	59.67	62.35	59.67	61.79	61.79	4.08%	2,311,842
Apr 9, 2026	60.91	61.14	59.01	59.37	59.37	-2.74%	1,694,850
Apr 8, 2026	58.00	61.58	56.98	61.04	61.04	9.35%	7,716,858
Apr 7, 2026	54.98	56.18	54.20	55.82	55.82	1.53%	1,549,459
Apr 6, 2026	54.00	55.20	53.25	54.98	54.98	1.35%	2,173,481
Apr 2, 2026	52.80	54.80	51.73	54.25	54.25	1.42%	2,454,850
Apr 1, 2026	55.00	55.00	52.00	53.49	53.49	3.40%	5,588,818
Mar 30, 2026	54.00	54.12	51.25	51.73	51.73	-5.67%	10,672,100
Mar 27, 2026	56.00	56.59	54.32	54.84	54.84	-3.69%	4,100,819
Mar 25, 2026	56.00	57.85	56.00	56.94	56.94	1.68%	2,060,648
Mar 24, 2026	56.45	56.45	54.72	56.00	56.00	2.79%	4,892,547
Mar 23, 2026	56.00	56.00	53.26	54.48	54.48	-4.44%	3,491,379
Mar 20, 2026	56.50	57.25	55.16	57.01	57.01	1.53%	4,274,049
Mar 19, 2026	56.20	57.36	56.01	56.15	56.15	-3.44%	2,481,659
Mar 18, 2026	55.85	58.48	55.85	58.15	58.15	4.12%	3,359,084
Mar 17, 2026	56.48	56.82	55.52	55.85	55.85	-0.45%	2,177,904
Mar 16, 2026	56.35	56.38	54.65	56.10	56.10	-0.53%	2,846,041
Mar 13, 2026	56.16	57.00	55.00	56.40	56.40	-0.62%	3,400,158
Mar 12, 2026	58.00	58.01	56.28	56.75	56.75	-2.42%	3,112,069
Mar 11, 2026	58.92	59.45	57.80	58.16	58.16	-0.17%	2,147,690
Mar 10, 2026	58.35	59.10	57.08	58.26	58.26	0.21%	3,726,910
Mar 9, 2026	57.95	58.93	56.85	58.14	58.14	-2.60%	3,142,270
Mar 6, 2026	57.96	61.20	57.79	59.69	59.69	3.29%	3,780,261
Mar 5, 2026	58.29	59.06	56.76	57.79	57.79	-0.41%	3,798,380
Mar 4, 2026	59.91	60.54	57.80	58.03	58.03	-5.92%	6,388,378
Mar 2, 2026	58.00	64.00	58.00	61.68	61.68	-4.18%	2,540,455
Feb 27, 2026	66.03	66.03	63.42	64.37	64.37	-2.51%	2,757,175
Feb 26, 2026	65.71	66.65	65.10	66.03	66.03	0.49%	1,192,218
Feb 25, 2026	65.25	66.51	64.36	65.71	65.71	0.64%	3,070,095
Feb 24, 2026	66.01	66.07	64.75	65.29	65.29	-1.75%	1,351,493
Feb 23, 2026	67.67	67.67	64.10	66.45	66.45	-1.47%	4,589,018