Equitas Small Finance Bank Limited (NSE:EQUITASBNK)
India · Delayed Price · Currency is INR 73.67
+1.04 (1.43%)
Sep 11, 2026, 3:29 PM IST
NSE:EQUITASBNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 75.23 | 76.90 | 72.40 | 75.49 | 75.49 | 0.36% | 2,353,457 |
| Aug 7, 2026 | 75.50 | 76.05 | 75.00 | 75.22 | 75.22 | -1.14% | 1,307,127 |
| Aug 6, 2026 | 76.40 | 76.70 | 75.21 | 76.09 | 76.09 | 0.44% | 1,197,409 |
| Aug 5, 2026 | 76.78 | 77.09 | 75.50 | 75.76 | 75.76 | -0.81% | 1,633,622 |
| Aug 4, 2026 | 76.00 | 76.80 | 75.35 | 76.38 | 76.38 | 0.16% | 1,695,743 |
| Aug 3, 2026 | 75.00 | 77.00 | 75.00 | 76.26 | 76.26 | 1.40% | 3,338,159 |
| 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 |