Skip to main content
Equippp Social Impact Technologies Limited (BOM:590057)
India flag India · Delayed Price · Currency is INR
16.69
+0.37 (2.27%)
At close: Mar 9, 2026

BOM:590057 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.2017.1116.0016.6916.692.27%1,768
Mar 6, 202616.1816.9916.1816.3216.32-3.94%4,845
Mar 5, 202616.5317.4516.5316.9916.99-1,580
Mar 4, 202616.9917.0016.9916.9916.99-2.75%921
Mar 2, 202617.3018.4517.2817.4717.47-3.91%3,191
Feb 27, 202617.7218.4917.7218.1818.18-2.52%1,352
Feb 26, 202618.8018.8018.6518.6518.650.38%536
Feb 25, 202618.5818.5818.5818.5818.58-1
Feb 24, 202618.5818.5818.5818.5818.581.59%20
Feb 23, 202617.0318.4917.0318.2918.292.06%359
Feb 19, 202617.5517.9217.5017.9217.92-1.75%117
Feb 18, 202617.3018.2517.3018.2418.240.50%315
Feb 17, 202618.1518.1518.1518.1518.15-0.55%50
Feb 16, 202617.5718.2517.5718.2518.25-1.30%11
Feb 13, 202618.9518.9518.0218.4918.49-2.43%669
Feb 12, 202618.9919.0018.4818.9518.95-2.57%3,063
Feb 11, 202619.4519.4519.4519.4519.452.96%2
Feb 10, 202618.9918.9918.8918.8918.890.43%74
Feb 9, 202618.8118.8118.8118.8118.81-5.00%2
Feb 6, 202618.9919.9918.8219.8019.80-234
Feb 5, 202619.8019.8019.8019.8019.801.59%6
Feb 4, 202618.5219.4918.5219.4919.494.22%210
Feb 3, 202618.7018.7018.7018.7018.701.41%55
Feb 2, 202618.3418.4418.3418.4418.440.55%1,208
Feb 1, 202617.4718.3417.4718.3418.34-0.22%865
Jan 30, 202619.3019.3018.3818.3818.38-4.96%360
Jan 29, 202619.4719.9018.5019.3419.34-0.67%1,099
Jan 28, 202619.4719.4719.4719.4719.47-4.98%37
Jan 27, 202620.9920.9919.2720.4920.491.04%29
Jan 23, 202619.7020.2819.5020.2820.28-0.34%635
Jan 22, 202620.4520.4919.2320.3520.351.95%2,110
Jan 21, 202619.0020.5918.7519.9619.961.32%7,633
Jan 20, 202619.3519.9519.3519.7019.70-3.19%9
Jan 19, 202620.3520.3520.3520.3520.35-0.25%15
Jan 16, 202620.1420.4020.1420.4020.40-3.73%61
Jan 14, 202621.3521.3520.1021.1921.191.58%3,912
Jan 13, 202619.9520.9519.9520.8620.864.51%6,150
Jan 12, 202621.5021.5019.9019.9619.96-4.45%13,984
Jan 9, 202620.1421.5020.1420.8920.89-1.46%14,168
Jan 8, 202621.3621.3621.2021.2021.20-4.98%18,073
Jan 7, 202622.1722.7522.1722.3122.31-4.37%17,801
Jan 6, 202622.9923.4022.6523.3323.331.43%822
Jan 5, 202623.0023.0022.5523.0023.000.04%702
Jan 2, 202623.0023.0022.2522.9922.990.74%868
Jan 1, 202622.2123.1022.2122.8222.820.26%7,750
Dec 31, 202523.5023.5022.1022.7622.76-1.47%14,799
Dec 30, 202522.7023.1022.0623.1023.101.76%852
Dec 29, 202522.9423.5022.7022.7022.70-2.99%22,748
Dec 26, 202522.9023.4022.6523.4023.401.92%24,561
Dec 24, 202522.4022.9622.4022.9622.961.77%1,080
Dec 23, 202522.0122.6822.0122.5622.56-1.27%18,476
Dec 22, 202522.0022.9021.9022.8522.853.86%4,450
Dec 19, 202522.9922.9922.0022.0022.00-3.21%20
Dec 18, 202522.1222.9421.5122.7322.733.46%3,452
Dec 17, 202522.6522.7021.5921.9721.97-1.04%9,658
Dec 16, 202522.9722.9722.0022.2022.20-1.29%5,801
Dec 15, 202522.2522.4921.8022.4922.490.94%1,092
Dec 12, 202521.2222.4421.2222.2822.283.05%1,372
Dec 11, 202521.4021.6221.2521.6221.620.84%555
Dec 10, 202521.5721.5721.0021.4421.440.61%284
Dec 9, 202520.4521.8920.4521.3121.311.43%1,076
Dec 8, 202521.0521.3020.4021.0121.01-0.19%12,044
Dec 5, 202522.2022.2020.7021.0521.05-0.80%4,099
Dec 4, 202521.2121.2220.8721.2221.225.00%39,447
Dec 3, 202520.2120.2120.0020.2120.214.99%80,280
Dec 2, 202518.4519.2518.4519.2519.254.96%26,137
Dec 1, 202517.6018.3417.6018.3418.344.20%835
Nov 28, 202517.9917.9917.2017.6017.60-1.07%361
Nov 27, 202517.1517.7917.1517.7917.79-1.11%11
Nov 26, 202517.5018.0017.1017.9917.993.09%2,554
Nov 25, 202516.1517.5016.1517.4517.452.71%2,312
Nov 24, 202516.9016.9916.4016.9916.990.59%9,563
Nov 21, 202516.8016.9516.3416.8916.89-1.80%6,252
Nov 20, 202516.9617.2516.5017.2017.20-0.92%19,147
Nov 19, 202517.8718.3017.0017.3617.36-2.85%11,345
Nov 18, 202517.6017.8816.9917.8717.87-0.06%10,644
Nov 17, 202517.7117.9417.0417.8817.880.96%2,844
Nov 14, 202517.7918.0016.9017.7117.71-0.11%10,969
Nov 13, 202517.9718.6017.2017.7317.73-1.45%1,922
Nov 12, 202517.6518.5017.6317.9917.99-3.02%18,413
Nov 11, 202517.9918.6917.9918.5518.55-2.01%432
Nov 10, 202519.0519.0518.2018.9318.93-1.15%394
Nov 7, 202519.1519.1519.1519.1519.15-0.42%1
Nov 6, 202519.2319.2319.2319.2319.23-1
Nov 4, 202518.5819.5018.2519.2319.231.42%241
Nov 3, 202519.4919.4918.9118.9618.96-4.72%1,116
Oct 31, 202519.4019.9019.4019.9019.902.58%300
Oct 30, 202519.1519.5019.1519.4019.401.31%610
Oct 29, 202519.1519.1519.1519.1519.150.79%1
Oct 28, 202518.3819.2618.3819.0019.00-1.66%124
Oct 27, 202519.9819.9819.3219.3219.32-4.64%551
Oct 24, 202520.2920.2919.3720.2620.26-0.15%1,115
Oct 23, 202519.0120.3819.0120.2920.292.06%2,334
Oct 21, 202519.6019.8819.6019.8819.881.43%55
Oct 20, 202518.9919.9918.9919.6019.60-1.85%2,161
Oct 17, 202518.8119.9718.8119.9719.970.91%2
Oct 16, 202519.3819.9019.1919.7919.792.54%716
Oct 15, 202519.4519.4518.5619.3019.30-1.18%707
Oct 14, 202518.9919.7618.1319.5319.533.72%2,965
Oct 13, 202518.2219.0018.2218.8318.83-1.36%769