Equitas Small Finance Bank Limited (NSE:EQUITASBNK)
India · Delayed Price · Currency is INR 68.20
-0.73 (-1.06%)
Oct 1, 2026, 3:29 PM IST
NSE:EQUITASBNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |