NSE:EQUITASBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	67.66	68.95	67.00	68.04	68.04	0.09%	1,306,251
May 19, 2026	66.50	69.30	66.50	67.98	67.98	1.86%	2,999,920
May 18, 2026	67.00	67.83	65.75	66.74	66.74	-1.80%	3,255,695
May 15, 2026	68.60	69.81	67.57	67.96	67.96	-0.53%	2,425,300
May 14, 2026	68.85	69.53	67.05	68.32	68.32	-0.35%	2,194,021
May 13, 2026	67.91	69.60	67.91	68.56	68.56	0.96%	2,032,600
May 12, 2026	69.60	71.23	67.58	67.91	67.91	-2.71%	3,610,058
May 11, 2026	72.70	72.70	69.26	69.80	69.80	-3.66%	3,050,844
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