Equitas Small Finance Bank Limited (NSE:EQUITASBNK)
India · Delayed Price · Currency is INR 76.60
-0.39 (-0.51%)
Aug 21, 2026, 3:29 PM IST
NSE:EQUITASBNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |