Skip to main content
Equippp Social Impact Technologies Limited (BOM:590057)
India flag India · Delayed Price · Currency is INR
17.90
+0.55 (3.17%)
At close: Apr 28, 2026

BOM:590057 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.7517.7517.0117.5917.59-1.73%171
Apr 28, 202617.3518.0017.0017.9017.903.17%314
Apr 27, 202615.7517.3515.7517.3517.354.71%9,996
Apr 24, 202616.7016.7016.3716.5716.57-0.90%74
Apr 23, 202617.5517.5516.7216.7216.72-5.00%104
Apr 22, 202616.9617.6016.9217.6017.60-1.01%949
Apr 21, 202618.2018.2017.3117.7817.78-2.41%1,215
Apr 20, 202617.5118.3517.3218.2218.224.05%1,229
Apr 17, 202617.1917.5417.0017.5117.514.54%1,587
Apr 16, 202616.5016.7515.4116.7516.754.95%4,056
Apr 15, 202615.2015.9614.9015.9615.965.00%3,895
Apr 13, 202614.9415.4514.9015.2015.201.67%1,073
Apr 10, 202615.1915.2914.6014.9514.950.07%1,473
Apr 9, 202615.2915.2914.5414.9414.94-2.35%583
Apr 8, 202614.9915.3814.6015.3015.303.80%4,364
Apr 7, 202614.7914.7914.7414.7414.74-0.20%76
Apr 6, 202614.6415.2014.5014.7714.770.41%1,008
Apr 2, 202614.2215.2014.2114.7114.71-1.61%2,381
Apr 1, 202614.5815.1813.9314.9514.952.54%16,632
Mar 30, 202615.9015.9014.5814.5814.58-4.95%5,159
Mar 27, 202615.4016.4515.3415.3415.34-4.96%4,078
Mar 25, 202616.9017.4016.1216.1416.14-4.78%32,798
Mar 24, 202617.8017.8016.9416.9516.95-3.14%1,002
Mar 23, 202618.0018.0017.5017.5017.50-2.78%15
Mar 20, 202618.0118.8018.0018.0018.00-4.96%578
Mar 19, 202618.9418.9417.6018.9418.944.99%1,851
Mar 18, 202619.2019.2518.0018.0418.04-1.90%97,217
Mar 17, 202617.2118.3917.2118.3918.394.97%26,779
Mar 16, 202616.9017.5216.1017.5217.524.97%6,838
Mar 13, 202615.9016.6915.1216.6916.694.97%17,155
Mar 12, 202616.3816.3815.9015.9015.901.73%51
Mar 11, 202616.6016.6015.5615.6315.63-4.35%6,245
Mar 10, 202616.9816.9815.8816.3416.34-2.10%4,016
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