NSE:EQUITASBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	57.00	57.82	55.57	55.98	55.98	-0.21%	14,419,247
Nov 9, 2026	55.82	56.79	54.85	56.10	56.10	0.43%	10,131,221
Nov 8, 2026	55.78	56.07	55.13	55.86	55.86	2.14%	2,250,552
Nov 6, 2026	54.49	55.95	53.88	54.69	54.69	-0.18%	14,791,710
Nov 5, 2026	57.00	57.42	54.00	54.79	54.79	-1.19%	17,075,583
Nov 4, 2026	53.40	58.00	53.01	55.45	55.45	5.32%	55,343,061
Nov 3, 2026	53.89	54.20	52.41	52.65	52.65	-2.10%	17,604,750
Nov 2, 2026	53.99	54.49	51.90	53.78	53.78	0.35%	34,158,266
Oct 30, 2026	49.20	54.20	47.32	53.59	53.59	-6.26%	188,737,519
Oct 29, 2026	66.00	69.70	52.11	57.17	57.17	-12.22%	65,518,924
Oct 28, 2026	64.64	65.76	63.86	65.13	65.13	0.76%	1,047,833
Oct 27, 2026	63.92	65.10	63.87	64.64	64.64	0.53%	1,516,549
Oct 26, 2026	65.78	65.79	63.44	64.30	64.30	-2.25%	1,315,048
Oct 23, 2026	66.34	66.87	64.39	65.78	65.78	-1.32%	1,799,984
Oct 22, 2026	67.68	67.89	66.41	66.66	66.66	-1.42%	801,937
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