Equilateral Enterprises Limited (BOM:531262)
India
· Delayed Price · Currency is INR 22.25
+0.95 (4.46%)
At close: Apr 28, 2026
Equilateral Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 4.46% | 10 |
| Apr 27, 2026 | 22.98 | 22.98 | 21.30 | 21.30 | 21.30 | -4.91% | 43 |
| Apr 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.62% | 19 |
| Apr 23, 2026 | 21.41 | 21.41 | 21.39 | 21.41 | 21.41 | -2.01% | 36 |
| Apr 22, 2026 | 22.90 | 22.90 | 21.85 | 21.85 | 21.85 | -4.96% | 42 |
| Apr 21, 2026 | 23.12 | 23.12 | 22.99 | 22.99 | 22.99 | 2.22% | 104 |
| Apr 20, 2026 | 22.85 | 22.85 | 22.49 | 22.49 | 22.49 | 0.40% | 10 |
| Apr 17, 2026 | 23.39 | 24.31 | 22.23 | 22.40 | 22.40 | -4.23% | 2,173 |
| Apr 16, 2026 | 23.60 | 23.60 | 23.39 | 23.39 | 23.39 | 3.96% | 22 |
| Apr 15, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 4.90% | 5 |
| Apr 13, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | 11 |
| Apr 9, 2026 | 21.75 | 21.75 | 21.45 | 21.45 | 21.45 | 3.27% | 11 |
| Apr 8, 2026 | 20.95 | 20.95 | 19.00 | 20.77 | 20.77 | 3.85% | 371 |
| Apr 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.53% | 3 |
| Apr 6, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -5.00% | 11 |
| Mar 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.80% | 5 |
| Mar 25, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -4.98% | 20 |
| Mar 24, 2026 | 22.75 | 22.75 | 21.69 | 21.69 | 21.69 | - | 16 |
| Mar 23, 2026 | 23.95 | 23.95 | 21.69 | 21.69 | 21.69 | -4.99% | 1,106 |
| Mar 20, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 4.92% | 2 |
| Mar 19, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 4.87% | 10 |
| Mar 18, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 4.75% | 21 |
| Mar 17, 2026 | 21.88 | 21.88 | 19.81 | 19.81 | 19.81 | -4.99% | 5 |
| Mar 16, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -4.97% | 10 |
| Mar 13, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - | 1 |
| Mar 12, 2026 | 22.00 | 22.00 | 21.94 | 21.94 | 21.94 | 4.48% | 27 |
| Mar 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 4 |
| Mar 10, 2026 | 20.90 | 20.90 | 20.00 | 20.00 | 20.00 | -4.31% | 5 |
| Mar 9, 2026 | 21.45 | 21.99 | 20.90 | 20.90 | 20.90 | -5.00% | 101 |
| Mar 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 10 |
| Mar 5, 2026 | 23.10 | 23.10 | 22.00 | 22.00 | 22.00 | - | 100 |
| Mar 4, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | - | 8 |
| Mar 2, 2026 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | -4.14% | 6 |
| Feb 27, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 4.79% | 4 |
| Feb 26, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 4.78% | 7 |
| Feb 25, 2026 | 20.00 | 21.00 | 20.00 | 20.90 | 20.90 | 4.50% | 9 |
| Feb 24, 2026 | 19.86 | 20.00 | 19.86 | 20.00 | 20.00 | -4.31% | 22 |
| Feb 23, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -4.96% | 111 |
| Feb 20, 2026 | 22.90 | 22.90 | 20.79 | 21.99 | 21.99 | 0.50% | 12 |
| Feb 19, 2026 | 21.89 | 21.89 | 21.88 | 21.88 | 21.88 | 4.89% | 104 |
| Feb 18, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -4.97% | 23 |
| Feb 17, 2026 | 22.25 | 22.25 | 21.20 | 21.95 | 21.95 | 3.54% | 309 |
| Feb 16, 2026 | 19.25 | 21.25 | 19.24 | 21.20 | 21.20 | 4.69% | 215 |
| Feb 13, 2026 | 19.25 | 20.26 | 19.25 | 20.25 | 20.25 | -0.05% | 2,208 |
| Feb 12, 2026 | 19.85 | 20.82 | 18.86 | 20.26 | 20.26 | 2.07% | 31 |
| Feb 11, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -4.98% | 285 |
| Feb 10, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -4.96% | 340 |
| Feb 9, 2026 | 20.00 | 21.98 | 19.92 | 21.98 | 21.98 | 4.87% | 1,529 |
| Feb 6, 2026 | 21.00 | 21.10 | 20.82 | 20.96 | 20.96 | -4.34% | 1,422 |
| Feb 4, 2026 | 22.00 | 22.00 | 21.91 | 21.91 | 21.91 | -0.41% | 12 |
| Feb 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.50% | 3,622 |
| Feb 2, 2026 | 22.00 | 22.00 | 21.89 | 21.89 | 21.89 | -0.50% | 5 |
| Feb 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | 16 |
| Jan 30, 2026 | 22.05 | 22.05 | 21.90 | 21.90 | 21.90 | 4.04% | 31 |
| Jan 29, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -3.88% | 100 |
| Jan 28, 2026 | 22.95 | 22.95 | 21.90 | 21.90 | 21.90 | -0.45% | 510 |
| Jan 27, 2026 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 0.32% | 721 |
| Jan 23, 2026 | 21.90 | 21.95 | 21.90 | 21.93 | 21.93 | 0.14% | 69 |
| Jan 22, 2026 | 23.00 | 23.00 | 21.90 | 21.90 | 21.90 | -0.45% | 3,506 |
| Jan 21, 2026 | 22.00 | 22.00 | 21.33 | 22.00 | 22.00 | -2.00% | 146 |
| Jan 20, 2026 | 22.50 | 22.62 | 22.43 | 22.45 | 22.45 | -4.91% | 370 |
| Jan 19, 2026 | 24.97 | 24.97 | 23.61 | 23.61 | 23.61 | -4.99% | 40 |
| Jan 16, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | 3 |
| Jan 14, 2026 | 23.72 | 24.85 | 23.72 | 24.85 | 24.85 | 4.76% | 210 |
| Jan 13, 2026 | 23.71 | 25.00 | 23.71 | 23.72 | 23.72 | -4.93% | 602 |
| Jan 12, 2026 | 25.00 | 25.00 | 24.95 | 24.95 | 24.95 | -0.16% | 15 |
| Jan 9, 2026 | 23.75 | 24.99 | 23.75 | 24.99 | 24.99 | - | 95 |
| Jan 8, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -2.57% | 10 |
| Jan 5, 2026 | 28.00 | 28.00 | 25.65 | 25.65 | 25.65 | -4.96% | 1,458 |
| Jan 2, 2026 | 27.09 | 27.09 | 26.99 | 26.99 | 26.99 | -0.92% | 27 |
| Jan 1, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.04% | 30 |
| Dec 30, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 2.99% | 4 |
| Dec 29, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.08% | 10 |
| Dec 26, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - | 10 |
| Dec 24, 2025 | 25.62 | 26.49 | 24.23 | 26.48 | 26.48 | 3.84% | 94 |
| Dec 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 3.87% | 4 |
| Dec 19, 2025 | 23.00 | 25.20 | 22.80 | 24.55 | 24.55 | 2.29% | 2,865 |
| Dec 18, 2025 | 23.71 | 24.00 | 23.71 | 24.00 | 24.00 | -3.81% | 50 |
| Dec 17, 2025 | 25.00 | 25.00 | 24.95 | 24.95 | 24.95 | -4.95% | 326 |
| Dec 16, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.02% | 25 |
| Dec 15, 2025 | 26.72 | 27.96 | 26.72 | 26.79 | 26.79 | -0.22% | 30 |
| Dec 12, 2025 | 26.73 | 26.85 | 26.73 | 26.85 | 26.85 | -0.04% | 10 |
| Dec 11, 2025 | 26.21 | 26.95 | 26.21 | 26.86 | 26.86 | 1.97% | 15 |
| Dec 10, 2025 | 26.44 | 26.44 | 24.00 | 26.34 | 26.34 | 4.57% | 52 |
| Dec 9, 2025 | 24.04 | 25.20 | 24.04 | 25.19 | 25.19 | 4.78% | 61 |
| Dec 8, 2025 | 25.40 | 25.40 | 24.04 | 24.04 | 24.04 | -4.98% | 12 |
| Dec 5, 2025 | 24.16 | 25.30 | 24.16 | 25.30 | 25.30 | 4.72% | 91 |
| Dec 3, 2025 | 24.17 | 24.17 | 21.88 | 24.16 | 24.16 | 4.95% | 43 |
| Dec 2, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -4.99% | 10 |
| Dec 1, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -4.98% | 200 |
| Nov 28, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.92% | 25 |
| Nov 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.67% | 35 |
| Nov 26, 2025 | 25.96 | 26.99 | 25.96 | 26.99 | 26.99 | -1.21% | 1,148 |
| Nov 25, 2025 | 26.78 | 27.32 | 26.78 | 27.32 | 27.32 | -0.04% | 5 |
| Nov 24, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.04% | 35 |
| Nov 21, 2025 | 26.05 | 27.34 | 26.05 | 27.34 | 27.34 | -0.29% | 215 |
| Nov 20, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -4.99% | 5 |
| Nov 17, 2025 | 29.20 | 29.20 | 27.55 | 28.86 | 28.86 | -0.48% | 604 |
| Nov 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |
| Nov 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.90% | 4 |