NSE:EQUITASBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	78.50	78.62	75.51	76.30	76.30	-1.48%	1,955,062
Jul 2, 2026	77.48	78.35	76.56	77.45	77.45	0.47%	2,112,599
Jul 1, 2026	76.10	77.54	75.55	77.09	77.09	2.23%	1,949,268
Jun 30, 2026	74.99	75.99	73.85	75.41	75.41	1.09%	2,756,353
Jun 29, 2026	75.13	76.80	74.20	74.60	74.60	-0.72%	1,490,289
Jun 25, 2026	77.65	77.87	73.82	75.14	75.14	-2.48%	3,308,235
Jun 24, 2026	76.80	79.43	76.40	77.05	77.05	-0.04%	5,034,635
Jun 23, 2026	76.60	78.00	75.71	77.08	77.08	0.67%	2,324,439
Jun 22, 2026	77.30	78.12	76.46	76.57	76.57	-0.88%	1,604,577
Jun 19, 2026	77.10	78.40	76.45	77.25	77.25	-0.58%	3,156,614
Jun 18, 2026	78.98	79.29	77.20	77.70	77.70	-1.21%	2,668,337
Jun 17, 2026	79.30	79.30	77.76	78.65	78.65	-0.13%	3,409,171
Jun 16, 2026	78.04	80.14	77.50	78.75	78.75	0.37%	4,673,415
Jun 15, 2026	77.00	79.50	76.10	78.46	78.46	3.87%	8,069,568
Jun 12, 2026	72.60	76.25	72.60	75.54	75.54	5.81%	14,409,500
Jun 11, 2026	73.00	73.74	71.00	71.39	71.39	-2.90%	3,614,041
Jun 10, 2026	75.40	75.49	73.07	73.52	73.52	-1.95%	2,397,543
Jun 9, 2026	75.20	76.93	74.67	74.98	74.98	0.20%	7,486,921
Jun 8, 2026	73.20	76.26	72.56	74.83	74.83	1.19%	10,801,060
Jun 5, 2026	72.80	74.25	72.66	73.95	73.95	2.28%	15,166,970
Jun 4, 2026	70.45	73.00	69.76	72.30	72.30	1.97%	8,173,933
Jun 3, 2026	69.76	71.45	68.68	70.90	70.90	1.63%	2,148,146
Jun 2, 2026	69.40	71.04	68.23	69.76	69.76	0.50%	2,734,512
Jun 1, 2026	70.03	70.24	68.56	69.41	69.41	-1.14%	1,606,376
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