Equitas Small Finance Bank Ltd. EQUITASBNK
NSE · India · Finance
INR 68.41-0.52 (-0.75%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 68.93 | +2.77% | INR 67.10 | INR 69.20 | INR 67.06 | 1.80M |
| 2026-09-29 | INR 67.07 | +1.59% | INR 66.08 | INR 67.79 | INR 65.50 | 2.42M |
| 2026-09-28 | INR 66.02 | -1.51% | INR 66.54 | INR 66.80 | INR 64.63 | 2.36M |
| 2026-09-25 | INR 67.03 | -4.53% | INR 70.55 | INR 70.67 | INR 66.19 |
| 5.44M |
| 2026-09-24 | INR 70.21 | -2.85% | INR 69.00 | INR 70.77 | INR 68.52 | 2.42M |
| 2026-09-23 | INR 72.27 | -0.88% | INR 72.91 | INR 74.06 | INR 72.05 | 1.57M |
| 2026-09-22 | INR 72.91 | +0.66% | INR 73.11 | INR 73.95 | INR 71.69 | 1.58M |
| 2026-09-21 | INR 72.43 | -2.24% | INR 74.45 | INR 74.46 | INR 72.20 | 1.50M |
| 2026-09-18 | INR 74.09 | +2.72% | INR 72.05 | INR 74.90 | INR 71.89 | 2.40M |
| 2026-09-17 | INR 72.13 | -1.86% | INR 74.00 | INR 74.39 | INR 71.75 | 1.53M |
| 2026-09-16 | INR 73.50 | +3.01% | INR 71.39 | INR 74.50 | INR 70.82 | 2.18M |
| 2026-09-15 | INR 71.35 | -2.46% | INR 73.04 | INR 73.55 | INR 71.05 | 1.75M |
| 2026-09-14 | INR 73.15 | 0.00% | INR 73.15 | INR 73.15 | INR 73.15 | 0 |
| 2026-09-11 | INR 73.15 | +0.72% | INR 71.71 | INR 73.75 | INR 71.30 | 1.54M |
| 2026-09-10 | INR 72.63 | -0.10% | INR 72.90 | INR 73.35 | INR 71.96 | 1.26M |
| 2026-09-09 | INR 72.70 | +0.22% | INR 72.52 | INR 73.00 | INR 71.03 | 1.78M |
| 2026-09-08 | INR 72.54 | -1.10% | INR 73.20 | INR 73.22 | INR 72.30 | 1.14M |
| 2026-09-07 | INR 73.35 | +0.55% | INR 72.95 | INR 73.74 | INR 72.60 | 843.78K |
| 2026-09-04 | INR 72.95 | -0.12% | INR 73.05 | INR 73.99 | INR 72.80 | 534.78K |
| 2026-09-03 | INR 73.04 | -0.56% | INR 74.49 | INR 74.80 | INR 72.61 | 1.38M |
| 2026-09-02 | INR 73.45 | +0.04% | INR 72.69 | INR 73.80 | INR 72.12 | 670.86K |
| 2026-09-01 | INR 73.42 | -0.74% | INR 73.97 | INR 74.19 | INR 73.08 | 939.45K |
| 2026-08-31 | INR 73.97 | +0.09% | INR 73.90 | INR 74.50 | INR 73.31 | 1.17M |
| 2026-08-28 | INR 73.90 | -0.36% | INR 74.17 | INR 74.50 | INR 73.49 | 898.73K |
| 2026-08-27 | INR 74.17 | -1.41% | INR 75.23 | INR 75.63 | INR 73.66 | 4.92M |
| 2026-08-26 | INR 75.23 | +0.23% | INR 75.50 | INR 75.93 | INR 74.86 | 1.48M |
| 2026-08-25 | INR 75.06 | +0.08% | INR 75.00 | INR 75.50 | INR 74.71 | 1.02M |
| 2026-08-24 | INR 75.00 | -2.09% | INR 76.60 | INR 77.06 | INR 74.60 | 1.05M |
| 2026-08-21 | INR 76.60 | -0.51% | INR 77.00 | INR 78.15 | INR 76.30 | 1.11M |
| 2026-08-20 | INR 76.99 | +3.08% | INR 75.00 | INR 78.80 | INR 74.92 | 3.67M |
| 2026-08-19 | INR 74.69 | -1.88% | INR 75.20 | INR 75.96 | INR 74.32 | 1.62M |
| 2026-08-18 | INR 76.12 | +1.60% | INR 74.50 | INR 76.40 | INR 74.26 | 3.57M |
| 2026-08-17 | INR 74.92 | +0.54% | INR 74.52 | INR 75.20 | INR 73.26 | 1.38M |
| 2026-08-14 | INR 74.52 | -1.88% | INR 76.00 | INR 76.01 | INR 74.26 | 1.91M |
| 2026-08-13 | INR 75.95 | +1.85% | INR 74.53 | INR 76.30 | INR 73.70 | 1.86M |
| 2026-08-12 | INR 74.57 | -0.28% | INR 74.60 | INR 74.78 | INR 73.50 | 1.19M |
| 2026-08-11 | INR 74.78 | -0.94% | INR 75.50 | INR 75.98 | INR 74.60 | 1.31M |
| 2026-08-10 | INR 75.49 | +0.36% | INR 75.23 | INR 76.90 | INR 72.40 | 2.35M |
| 2026-08-07 | INR 75.22 | -1.14% | INR 75.50 | INR 76.05 | INR 75.00 | 1.31M |
| 2026-08-06 | INR 76.09 | +0.44% | INR 76.40 | INR 76.70 | INR 75.21 | 1.20M |
| 2026-08-05 | INR 75.76 | -0.81% | INR 76.78 | INR 77.09 | INR 75.50 | 1.63M |
| 2026-08-04 | INR 76.38 | +0.16% | INR 76.00 | INR 76.80 | INR 75.35 | 1.70M |
| 2026-08-03 | INR 76.26 | +1.40% | INR 75.00 | INR 77.00 | INR 75.00 | 3.34M |
| 2026-07-31 | INR 75.21 | +3.62% | INR 72.59 | INR 75.50 | INR 72.45 | 4.70M |
| 2026-07-30 | INR 72.58 | -0.75% | INR 73.54 | INR 73.98 | INR 72.31 | 2.80M |
| 2026-07-29 | INR 73.13 | -2.01% | INR 73.70 | INR 74.29 | INR 70.61 | 9.39M |
| 2026-07-28 | INR 74.63 | -5.53% | INR 79.55 | INR 79.59 | INR 73.26 | 15.65M |
| 2026-07-27 | INR 79.00 | +0.84% | INR 79.61 | INR 80.29 | INR 78.61 | 2.14M |
| 2026-07-24 | INR 78.34 | -0.10% | INR 77.99 | INR 78.80 | INR 76.55 | 1.48M |
| 2026-07-23 | INR 78.42 | -0.76% | INR 78.40 | INR 79.72 | INR 75.75 | 5.07M |
| 2026-07-22 | INR 79.02 | -2.96% | INR 81.43 | INR 81.50 | INR 78.30 | 2.56M |
| 2026-07-21 | INR 81.43 | +2.71% | INR 79.20 | INR 81.85 | INR 78.81 | 2.74M |
| 2026-07-20 | INR 79.28 | +2.01% | INR 77.72 | INR 79.88 | INR 77.46 | 2.70M |
| 2026-07-17 | INR 77.72 | +0.39% | INR 77.42 | INR 78.45 | INR 76.71 | 2.08M |
| 2026-07-16 | INR 77.42 | -3.09% | INR 80.01 | INR 80.80 | INR 76.60 | 4.33M |
| 2026-07-15 | INR 79.89 | -0.06% | INR 80.49 | INR 83.90 | INR 79.28 | 5.77M |
| 2026-07-14 | INR 79.94 | -3.77% | INR 83.38 | INR 83.38 | INR 79.55 | 2.82M |
| 2026-07-13 | INR 83.07 | +1.01% | INR 82.00 | INR 83.47 | INR 81.13 | 4.33M |
| 2026-07-10 | INR 82.24 | +5.21% | INR 78.93 | INR 83.00 | INR 78.71 | 9.28M |
| 2026-07-09 | INR 78.17 | +1.76% | INR 76.82 | INR 78.93 | INR 76.49 | 3.29M |
| 2026-07-08 | INR 76.82 | -3.05% | INR 79.01 | INR 79.20 | INR 75.57 | 3.88M |
| 2026-07-07 | INR 79.24 | +2.19% | INR 77.54 | INR 79.65 | INR 76.95 | 7.71M |
| 2026-07-06 | INR 77.54 | +1.63% | INR 76.40 | INR 77.70 | INR 75.40 | 3.87M |
| 2026-07-03 | INR 76.30 | -1.48% | INR 78.50 | INR 78.62 | INR 75.51 | 1.96M |
| 2026-07-02 | INR 77.45 | +0.47% | INR 77.48 | INR 78.35 | INR 76.56 | 2.11M |
| 2026-07-01 | INR 77.09 | +2.23% | INR 76.10 | INR 77.54 | INR 75.55 | 1.95M |
| 2026-06-30 | INR 75.41 | +1.09% | INR 74.99 | INR 75.99 | INR 73.85 | 2.76M |
| 2026-06-29 | INR 74.60 | -0.72% | INR 75.13 | INR 76.80 | INR 74.20 | 1.49M |
| 2026-06-26 | INR 75.14 | 0.00% | INR 75.14 | INR 75.14 | INR 75.14 | 0 |
| 2026-06-25 | INR 75.14 | -2.48% | INR 77.65 | INR 77.87 | INR 73.82 | 3.31M |
| 2026-06-24 | INR 77.05 | -0.04% | INR 76.80 | INR 79.43 | INR 76.40 | 5.03M |
| 2026-06-23 | INR 77.08 | +0.67% | INR 76.60 | INR 78.00 | INR 75.71 | 2.32M |
| 2026-06-22 | INR 76.57 | -0.88% | INR 77.30 | INR 78.12 | INR 76.46 | 1.60M |
| 2026-06-19 | INR 77.25 | -0.58% | INR 77.10 | INR 78.40 | INR 76.45 | 3.16M |
| 2026-06-18 | INR 77.70 | -1.21% | INR 78.98 | INR 79.29 | INR 77.20 | 2.67M |
| 2026-06-17 | INR 78.65 | -0.13% | INR 79.30 | INR 79.30 | INR 77.76 | 3.41M |
| 2026-06-16 | INR 78.75 | +0.37% | INR 78.04 | INR 80.14 | INR 77.50 | 4.67M |
| 2026-06-15 | INR 78.46 | +3.87% | INR 77.00 | INR 79.50 | INR 76.10 | 8.07M |
| 2026-06-12 | INR 75.54 | +5.81% | INR 72.60 | INR 76.25 | INR 72.60 | 14.41M |
| 2026-06-11 | INR 71.39 | -2.90% | INR 73.00 | INR 73.74 | INR 71.00 | 3.61M |
| 2026-06-10 | INR 73.52 | -1.95% | INR 75.40 | INR 75.49 | INR 73.07 | 2.40M |
| 2026-06-09 | INR 74.98 | +0.20% | INR 75.20 | INR 76.93 | INR 74.67 | 7.49M |
| 2026-06-08 | INR 74.83 | +1.19% | INR 73.20 | INR 76.26 | INR 72.56 | 10.80M |
| 2026-06-05 | INR 73.95 | +2.28% | INR 72.80 | INR 74.25 | INR 72.66 | 15.17M |
| 2026-06-04 | INR 72.30 | +1.97% | INR 70.45 | INR 73.00 | INR 69.76 | 8.17M |
| 2026-06-03 | INR 70.90 | +1.63% | INR 69.76 | INR 71.45 | INR 68.68 | 2.15M |
| 2026-06-02 | INR 69.76 | +0.50% | INR 69.40 | INR 71.04 | INR 68.23 | 2.73M |
| 2026-06-01 | INR 69.41 | -1.14% | INR 70.03 | INR 70.24 | INR 68.56 | 1.61M |
| 2026-05-29 | INR 70.21 | -2.73% | INR 72.29 | INR 72.58 | INR 69.57 | 2.03M |
| 2026-05-28 | INR 72.18 | 0.00% | INR 72.18 | INR 72.18 | INR 72.18 | 0 |