Equippp Social Impact Technologies Limited EQUIPPP
NSE · India · Technology Services
INR 22.90+0.25 (+1.10%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 22.65 | -1.22% | INR 23.80 | INR 23.80 | INR 22.40 | 1.42K |
| 2026-09-29 | INR 22.93 | +4.94% | INR 21.85 | INR 22.94 | INR 21.85 | 4.43K |
| 2026-09-28 | INR 21.85 | -4.42% | INR 22.50 | INR 23.00 | INR 21.80 | 5.19K |
| 2026-09-25 | INR 22.86 | -0.09% | INR 22.99 | INR 22.99 | INR 21.85 | 3.06K |
| 2026-09-24 | INR 22.88 | +1.10% | INR 21.80 | INR 22.97 | INR 21.80 | 318 |
| 2026-09-23 | INR 22.63 | -0.66% | INR 23.00 | INR 23.00 | INR 22.40 | 6.25K |
| 2026-09-22 | INR 22.78 | -3.11% | INR 22.61 | INR 23.99 | INR 22.34 | 34.98K |
| 2026-09-21 | INR 23.51 | -4.08% | INR 24.02 | INR 24.51 | INR 23.50 | 13.16K |
| 2026-09-18 | INR 24.51 | +0.49% | INR 24.00 | INR 24.60 | INR 23.26 | 53.05K |
| 2026-09-17 | INR 24.39 | 0.00% | INR 24.51 | INR 24.62 | INR 23.51 | 1.46K |
| 2026-09-16 | INR 24.39 | +4.23% | INR 23.40 | INR 24.50 | INR 22.71 | 48.43K |
| 2026-09-15 | INR 23.40 | +3.68% | INR 22.54 | INR 23.50 | INR 22.05 | 21.35K |
| 2026-09-14 | INR 22.57 | 0.00% | INR 22.57 | INR 22.57 | INR 22.57 | 0 |
| 2026-09-11 | INR 22.57 | -3.96% | INR 22.81 | INR 24.00 | INR 22.40 | 22.31K |
| 2026-09-10 | INR 23.50 | -1.38% | INR 24.00 | INR 24.45 | INR 23.12 | 4.74K |
| 2026-09-09 | INR 23.83 | +0.13% | INR 23.75 | INR 24.47 | INR 23.11 | 52.57K |
| 2026-09-08 | INR 23.80 | +4.16% | INR 22.85 | INR 23.99 | INR 22.02 | 60.92K |
| 2026-09-07 | INR 22.85 | +0.44% | INR 22.50 | INR 22.98 | INR 22.12 | 2.95K |
| 2026-09-04 | INR 22.75 | -0.61% | INR 22.89 | INR 22.89 | INR 22.10 | 1.89K |
| 2026-09-03 | INR 22.89 | -1.29% | INR 22.50 | INR 22.89 | INR 22.50 | 4.04K |
| 2026-09-02 | INR 23.19 | +4.46% | INR 22.37 | INR 23.20 | INR 22.20 | 14.86K |
| 2026-09-01 | INR 22.20 | -0.45% | INR 22.15 | INR 22.45 | INR 21.28 | 2.03K |
| 2026-08-31 | INR 22.30 | -4.70% | INR 23.45 | INR 23.45 | INR 22.25 | 6.33K |
| 2026-08-28 | INR 23.40 | +0.95% | INR 23.07 | INR 23.68 | INR 22.21 | 5.30K |
| 2026-08-27 | INR 23.18 | -2.15% | INR 23.70 | INR 23.70 | INR 22.61 | 2.90K |
| 2026-08-26 | INR 23.69 | +2.55% | INR 23.95 | INR 23.95 | INR 22.31 | 5.59K |
| 2026-08-25 | INR 23.10 | -3.63% | INR 23.70 | INR 23.93 | INR 23.00 | 13.25K |
| 2026-08-24 | INR 23.97 | -0.37% | INR 24.18 | INR 24.18 | INR 23.50 | 510 |
| 2026-08-21 | INR 24.06 | +0.54% | INR 23.30 | INR 24.39 | INR 23.01 | 9.65K |
| 2026-08-20 | INR 23.93 | +2.31% | INR 23.40 | INR 24.00 | INR 22.51 | 21.47K |
| 2026-08-19 | INR 23.39 | +2.59% | INR 22.35 | INR 23.40 | INR 22.35 | 910 |
| 2026-08-18 | INR 22.80 | +4.83% | INR 21.99 | INR 22.83 | INR 21.50 | 41.19K |
| 2026-08-17 | INR 21.75 | +1.16% | INR 21.99 | INR 21.99 | INR 21.00 | 434 |
| 2026-08-14 | INR 21.50 | +2.38% | INR 21.10 | INR 21.69 | INR 20.61 | 10.52K |
| 2026-08-13 | INR 21.00 | +3.70% | INR 20.20 | INR 21.25 | INR 20.16 | 8.46K |
| 2026-08-12 | INR 20.25 | -4.66% | INR 20.24 | INR 21.10 | INR 20.18 | 38.68K |
| 2026-08-11 | INR 21.24 | -4.97% | INR 22.00 | INR 22.60 | INR 21.24 | 24.32K |
| 2026-08-10 | INR 22.35 | -3.83% | INR 23.90 | INR 23.90 | INR 22.08 | 31.01K |
| 2026-08-07 | INR 23.24 | -0.43% | INR 22.55 | INR 23.90 | INR 22.19 | 13.66K |
| 2026-08-06 | INR 23.34 | -2.42% | INR 23.92 | INR 23.96 | INR 22.98 | 607 |
| 2026-08-05 | INR 23.92 | +1.83% | INR 22.90 | INR 23.98 | INR 22.90 | 16.51K |
| 2026-08-04 | INR 23.49 | +1.73% | INR 23.00 | INR 23.50 | INR 22.99 | 8.85K |
| 2026-08-03 | INR 23.09 | +3.40% | INR 21.87 | INR 23.10 | INR 21.77 | 9.29K |
| 2026-07-31 | INR 22.33 | -1.24% | INR 23.10 | INR 23.10 | INR 21.91 | 3.48K |
| 2026-07-30 | INR 22.61 | -4.80% | INR 24.40 | INR 24.40 | INR 22.57 | 123.57K |
| 2026-07-29 | INR 23.75 | -2.78% | INR 24.43 | INR 24.50 | INR 23.74 | 6.99K |
| 2026-07-28 | INR 24.43 | -2.40% | INR 25.89 | INR 25.89 | INR 24.22 | 8.26K |
| 2026-07-27 | INR 25.03 | +4.25% | INR 23.45 | INR 25.10 | INR 22.88 | 231.52K |
| 2026-07-24 | INR 24.01 | -0.91% | INR 23.81 | INR 24.68 | INR 23.80 | 5.02K |
| 2026-07-23 | INR 24.23 | +0.92% | INR 24.50 | INR 24.87 | INR 23.70 | 57.85K |
| 2026-07-22 | INR 24.01 | -2.04% | INR 24.99 | INR 24.99 | INR 23.80 | 6.59K |
| 2026-07-21 | INR 24.51 | +0.45% | INR 24.90 | INR 25.40 | INR 23.73 | 75.94K |
| 2026-07-20 | INR 24.40 | -0.57% | INR 24.54 | INR 24.91 | INR 24.00 | 59.85K |
| 2026-07-17 | INR 24.54 | -0.20% | INR 24.71 | INR 24.93 | INR 23.38 | 49.21K |
| 2026-07-16 | INR 24.59 | +4.06% | INR 23.52 | INR 24.80 | INR 22.82 | 44.50K |
| 2026-07-15 | INR 23.63 | -3.47% | INR 24.48 | INR 24.97 | INR 23.51 | 10.06K |
| 2026-07-14 | INR 24.48 | +1.12% | INR 24.21 | INR 24.74 | INR 23.21 | 57.53K |
| 2026-07-13 | INR 24.21 | +3.95% | INR 22.83 | INR 24.45 | INR 22.82 | 22.56K |
| 2026-07-10 | INR 23.29 | +1.22% | INR 23.09 | INR 24.16 | INR 22.70 | 28.62K |
| 2026-07-09 | INR 23.01 | +4.59% | INR 22.00 | INR 23.10 | INR 21.40 | 20.51K |
| 2026-07-08 | INR 22.00 | +2.56% | INR 21.03 | INR 22.10 | INR 21.03 | 53.81K |
| 2026-07-07 | INR 21.45 | -2.05% | INR 21.80 | INR 21.98 | INR 21.16 | 1.78K |
| 2026-07-06 | INR 21.90 | +1.86% | INR 21.28 | INR 22.10 | INR 20.84 | 2.98K |
| 2026-07-03 | INR 21.50 | 0.00% | INR 21.50 | INR 22.29 | INR 20.62 | 33.08K |
| 2026-07-02 | INR 21.50 | +3.02% | INR 21.00 | INR 21.50 | INR 21.00 | 12.12K |
| 2026-07-01 | INR 20.87 | +1.56% | INR 20.75 | INR 21.39 | INR 20.15 | 20.31K |
| 2026-06-30 | INR 20.55 | -3.57% | INR 20.81 | INR 21.89 | INR 20.50 | 1.71K |
| 2026-06-29 | INR 21.31 | -1.57% | INR 21.00 | INR 22.60 | INR 20.60 | 9.29K |
| 2026-06-26 | INR 21.65 | 0.00% | INR 21.65 | INR 21.65 | INR 21.65 | 0 |
| 2026-06-25 | INR 21.65 | -1.86% | INR 22.06 | INR 22.80 | INR 21.31 | 81.97K |
| 2026-06-24 | INR 22.06 | +0.78% | INR 21.99 | INR 22.10 | INR 20.80 | 31.74K |
| 2026-06-23 | INR 21.89 | +1.86% | INR 21.50 | INR 22.30 | INR 21.50 | 50.01K |
| 2026-06-22 | INR 21.49 | -2.32% | INR 22.99 | INR 23.10 | INR 21.00 | 42.51K |
| 2026-06-19 | INR 22.00 | +4.27% | INR 22.13 | INR 22.13 | INR 21.00 | 24.78K |
| 2026-06-18 | INR 21.10 | +4.92% | INR 20.10 | INR 21.11 | INR 20.10 | 21.62K |
| 2026-06-17 | INR 20.11 | +3.08% | INR 19.51 | INR 20.48 | INR 19.51 | 54.13K |
| 2026-06-16 | INR 19.51 | +4.78% | INR 18.02 | INR 19.55 | INR 18.02 | 138.04K |
| 2026-06-15 | INR 18.62 | +1.14% | INR 18.59 | INR 19.25 | INR 17.71 | 28.67K |
| 2026-06-12 | INR 18.41 | +2.33% | INR 18.00 | INR 18.50 | INR 17.60 | 44.99K |
| 2026-06-11 | INR 17.99 | +4.65% | INR 17.60 | INR 18.03 | INR 17.30 | 21.97K |
| 2026-06-10 | INR 17.19 | +0.23% | INR 17.49 | INR 17.49 | INR 16.51 | 8.60K |
| 2026-06-09 | INR 17.15 | +3.06% | INR 16.21 | INR 17.39 | INR 16.01 | 7.43K |
| 2026-06-08 | INR 16.64 | +1.65% | INR 16.37 | INR 16.88 | INR 15.90 | 3.12K |
| 2026-06-05 | INR 16.37 | +0.43% | INR 16.95 | INR 16.95 | INR 15.70 | 5.67K |
| 2026-06-04 | INR 16.30 | -4.23% | INR 16.23 | INR 17.64 | INR 16.20 | 11.50K |
| 2026-06-03 | INR 17.02 | -4.54% | INR 17.80 | INR 17.90 | INR 16.94 | 24.21K |
| 2026-06-02 | INR 17.83 | -2.62% | INR 18.97 | INR 18.97 | INR 17.40 | 20.42K |
| 2026-06-01 | INR 18.31 | +4.03% | INR 17.99 | INR 18.48 | INR 17.30 | 9.56K |
| 2026-05-29 | INR 17.60 | +4.95% | INR 16.77 | INR 17.60 | INR 16.77 | 11.64K |
| 2026-05-28 | INR 16.77 | 0.00% | INR 16.77 | INR 16.77 | INR 16.77 | 0 |