Aequs Ltd. AEQUS
NSE · India · Electronic Technology
INR 273.95-5.53 (-1.98%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 275.05 | -1.59% | INR 281.00 | INR 284.75 | INR 269.95 | 5.76M |
| 2026-09-30 | INR 279.48 | +2.89% | INR 274.64 | INR 285.95 | INR 273.21 | 11.22M |
| 2026-09-29 | INR 271.63 | +4.43% | INR 260.00 | INR 273.00 | INR 249.03 | 11.42M |
| 2026-09-28 | INR 260.10 | +5.71% | INR 259.00 | INR 274.00 | INR 246.96 | 33.67M |
| 2026-09-25 | INR 246.05 | +1.34% | INR 244.20 | INR 250.43 | INR 244.20 | 2.04M |
| 2026-09-24 | INR 242.79 | -0.47% | INR 241.51 | INR 247.00 | INR 239.52 | 1.91M |
| 2026-09-23 | INR 243.94 | +0.44% | INR 243.50 | INR 245.80 | INR 236.17 | 3.56M |
| 2026-09-22 | INR 242.87 | +4.88% | INR 234.80 | INR 243.78 | INR 233.93 | 3.67M |
| 2026-09-21 | INR 231.57 | -0.04% | INR 233.23 | INR 233.23 | INR 228.95 | 1.07M |
| 2026-09-18 | INR 231.67 | +1.02% | INR 228.98 | INR 233.47 | INR 227.00 | 859.21K |
| 2026-09-17 | INR 229.33 | +3.92% | INR 221.00 | INR 231.39 | INR 216.33 | 3.21M |
| 2026-09-16 | INR 220.68 | -0.38% | INR 222.50 | INR 223.37 | INR 213.41 | 1.71M |
| 2026-09-15 | INR 221.52 | -1.97% | INR 229.00 | INR 234.00 | INR 220.00 | 2.20M |
| 2026-09-14 | INR 225.97 | 0.00% | INR 225.97 | INR 225.97 | INR 225.97 | 0 |
| 2026-09-11 | INR 225.97 | -1.74% | INR 228.10 | INR 228.90 | INR 222.11 | 2.45M |
| 2026-09-10 | INR 229.96 | -0.26% | INR 230.46 | INR 235.20 | INR 228.52 | 1.70M |
| 2026-09-09 | INR 230.55 | -0.58% | INR 232.00 | INR 235.41 | INR 228.65 | 2.44M |
| 2026-09-08 | INR 231.90 | -0.84% | INR 233.86 | INR 239.75 | INR 229.70 | 2.86M |
| 2026-09-07 | INR 233.86 | -3.44% | INR 242.42 | INR 242.72 | INR 233.00 | 2.46M |
| 2026-09-04 | INR 242.18 | -2.04% | INR 247.90 | INR 249.00 | INR 241.00 | 1.80M |
| 2026-09-03 | INR 247.23 | +0.66% | INR 246.50 | INR 256.20 | INR 244.61 | 5.02M |
| 2026-09-02 | INR 245.62 | -0.75% | INR 245.00 | INR 248.15 | INR 241.03 | 1.67M |
| 2026-09-01 | INR 247.47 | +1.28% | INR 244.34 | INR 248.63 | INR 241.35 | 2.25M |
| 2026-08-31 | INR 244.34 | -0.67% | INR 245.50 | INR 248.00 | INR 240.52 | 1.53M |
| 2026-08-28 | INR 245.99 | -0.27% | INR 246.66 | INR 248.00 | INR 243.29 | 1.33M |
| 2026-08-27 | INR 246.66 | -1.99% | INR 251.00 | INR 251.40 | INR 245.00 | 1.92M |
| 2026-08-26 | INR 251.66 | -1.39% | INR 255.55 | INR 256.50 | INR 251.00 | 1.91M |
| 2026-08-25 | INR 255.20 | -0.34% | INR 257.00 | INR 258.38 | INR 248.30 | 1.87M |
| 2026-08-24 | INR 256.07 | -1.22% | INR 259.99 | INR 262.38 | INR 254.25 | 2.28M |
| 2026-08-21 | INR 259.22 | -0.33% | INR 261.40 | INR 265.00 | INR 257.50 | 2.35M |
| 2026-08-20 | INR 260.09 | -0.90% | INR 264.80 | INR 271.21 | INR 259.00 | 3.99M |
| 2026-08-19 | INR 262.45 | +1.00% | INR 262.00 | INR 269.00 | INR 255.14 | 5.35M |
| 2026-08-18 | INR 259.85 | +4.11% | INR 249.40 | INR 263.45 | INR 248.23 | 6.60M |
| 2026-08-17 | INR 249.58 | -0.02% | INR 250.00 | INR 252.84 | INR 247.45 | 1.23M |
| 2026-08-14 | INR 249.64 | -1.05% | INR 253.00 | INR 259.00 | INR 248.83 | 3.89M |
| 2026-08-13 | INR 252.29 | +6.56% | INR 236.70 | INR 254.27 | INR 236.70 | 4.21M |
| 2026-08-12 | INR 236.76 | -1.65% | INR 241.00 | INR 241.00 | INR 233.01 | 1.48M |
| 2026-08-11 | INR 240.73 | -1.39% | INR 244.99 | INR 245.50 | INR 237.06 | 1.92M |
| 2026-08-10 | INR 244.13 | -1.68% | INR 250.00 | INR 256.55 | INR 241.79 | 4.04M |
| 2026-08-07 | INR 248.31 | +3.87% | INR 240.00 | INR 252.00 | INR 239.76 | 5.62M |
| 2026-08-06 | INR 239.05 | -0.38% | INR 240.00 | INR 244.15 | INR 237.53 | 2.17M |
| 2026-08-05 | INR 239.95 | +3.97% | INR 232.80 | INR 246.00 | INR 231.25 | 6.92M |
| 2026-08-04 | INR 230.79 | -1.23% | INR 233.99 | INR 235.38 | INR 230.00 | 1.25M |
| 2026-08-03 | INR 233.66 | +1.96% | INR 229.70 | INR 240.68 | INR 228.20 | 4.22M |
| 2026-07-31 | INR 229.16 | +0.34% | INR 231.22 | INR 231.22 | INR 227.60 | 1.15M |
| 2026-07-30 | INR 228.38 | -0.32% | INR 215.00 | INR 229.88 | INR 215.00 | 4.41M |
| 2026-07-29 | INR 229.12 | +0.37% | INR 229.39 | INR 232.20 | INR 227.61 | 2.42M |
| 2026-07-28 | INR 228.28 | -0.66% | INR 231.00 | INR 231.42 | INR 223.99 | 1.67M |
| 2026-07-27 | INR 229.80 | +0.25% | INR 232.00 | INR 232.79 | INR 227.00 | 1.79M |
| 2026-07-24 | INR 229.23 | +3.45% | INR 220.00 | INR 230.40 | INR 220.00 | 3.12M |
| 2026-07-23 | INR 221.59 | -4.79% | INR 231.01 | INR 234.18 | INR 220.85 | 2.34M |
| 2026-07-22 | INR 232.74 | -2.42% | INR 240.00 | INR 240.25 | INR 230.32 | 2.16M |
| 2026-07-21 | INR 238.50 | -0.78% | INR 240.30 | INR 240.30 | INR 235.50 | 1.46M |
| 2026-07-20 | INR 240.37 | +5.25% | INR 227.95 | INR 245.40 | INR 226.58 | 6.82M |
| 2026-07-17 | INR 228.38 | -2.69% | INR 234.88 | INR 234.93 | INR 227.01 | 2.85M |
| 2026-07-16 | INR 234.69 | -2.65% | INR 241.20 | INR 241.40 | INR 232.60 | 2.22M |
| 2026-07-15 | INR 241.09 | -0.61% | INR 244.00 | INR 246.90 | INR 240.25 | 3.32M |
| 2026-07-14 | INR 242.58 | -0.86% | INR 244.70 | INR 248.90 | INR 235.80 | 4.18M |
| 2026-07-13 | INR 244.69 | -1.64% | INR 248.50 | INR 251.19 | INR 243.66 | 5.22M |
| 2026-07-10 | INR 248.78 | -3.60% | INR 261.10 | INR 263.46 | INR 246.00 | 9.85M |
| 2026-07-09 | INR 258.07 | +0.75% | INR 261.99 | INR 274.39 | INR 254.00 | 25.54M |
| 2026-07-08 | INR 256.14 | +5.66% | INR 245.03 | INR 271.00 | INR 245.03 | 49.52M |
| 2026-07-07 | INR 242.43 | +4.55% | INR 238.00 | INR 246.66 | INR 232.24 | 23.36M |
| 2026-07-06 | INR 231.89 | -1.97% | INR 237.48 | INR 243.80 | INR 230.70 | 7.57M |
| 2026-07-03 | INR 236.54 | +2.65% | INR 232.00 | INR 240.30 | INR 228.50 | 10.54M |
| 2026-07-02 | INR 230.44 | -3.12% | INR 240.20 | INR 240.57 | INR 228.40 | 6.74M |
| 2026-07-01 | INR 237.86 | +1.37% | INR 235.95 | INR 240.40 | INR 229.30 | 3.95M |
| 2026-06-30 | INR 234.65 | -2.05% | INR 242.00 | INR 246.90 | INR 232.00 | 4.88M |
| 2026-06-29 | INR 239.55 | +4.63% | INR 229.90 | INR 241.50 | INR 223.01 | 6.36M |
| 2026-06-26 | INR 228.95 | 0.00% | INR 228.95 | INR 228.95 | INR 228.95 | 0 |
| 2026-06-25 | INR 228.95 | -0.64% | INR 232.00 | INR 244.25 | INR 227.10 | 9.33M |
| 2026-06-24 | INR 230.43 | -0.09% | INR 231.00 | INR 235.70 | INR 226.80 | 4.34M |
| 2026-06-23 | INR 230.63 | -2.63% | INR 238.01 | INR 241.40 | INR 228.12 | 6.07M |
| 2026-06-22 | INR 236.86 | +6.63% | INR 225.10 | INR 240.00 | INR 223.07 | 20.82M |
| 2026-06-19 | INR 222.13 | +9.39% | INR 205.20 | INR 225.45 | INR 196.33 | 26.29M |
| 2026-06-18 | INR 203.07 | +1.63% | INR 200.00 | INR 211.66 | INR 199.10 | 7.04M |
| 2026-06-17 | INR 199.81 | +0.42% | INR 199.88 | INR 202.50 | INR 196.21 | 2.82M |
| 2026-06-16 | INR 198.98 | -2.19% | INR 205.00 | INR 207.96 | INR 194.56 | 6.20M |
| 2026-06-15 | INR 203.43 | +11.45% | INR 185.90 | INR 214.89 | INR 184.50 | 36.27M |
| 2026-06-12 | INR 182.53 | +3.62% | INR 178.99 | INR 185.11 | INR 178.00 | 2.73M |
| 2026-06-11 | INR 176.15 | +0.42% | INR 173.60 | INR 183.60 | INR 173.60 | 1.67M |
| 2026-06-10 | INR 175.42 | -4.72% | INR 185.94 | INR 185.94 | INR 174.15 | 6.48M |
| 2026-06-09 | INR 184.11 | -1.55% | INR 188.01 | INR 189.00 | INR 182.16 | 3.32M |
| 2026-06-08 | INR 187.01 | +0.03% | INR 184.00 | INR 194.48 | INR 183.01 | 2.45M |
| 2026-06-05 | INR 186.95 | +3.86% | INR 180.60 | INR 194.00 | INR 179.26 | 4.53M |
| 2026-06-04 | INR 180.00 | -1.89% | INR 182.75 | INR 185.32 | INR 178.00 | 925.36K |
| 2026-06-03 | INR 183.46 | +1.02% | INR 182.20 | INR 188.00 | INR 180.00 | 1.88M |
| 2026-06-02 | INR 181.60 | -1.76% | INR 183.00 | INR 187.09 | INR 180.21 | 1.76M |
| 2026-06-01 | INR 184.86 | -3.49% | INR 194.00 | INR 195.79 | INR 183.00 | 1.89M |
| 2026-05-29 | INR 191.55 | +0.57% | INR 187.57 | INR 194.70 | INR 176.53 | 6.33M |