Equitas Small Finance Bank Limited (NSE:EQUITASBNK)
India
· Delayed Price · Currency is INR 66.91
+0.32 (0.48%)
Apr 29, 2026, 3:30 PM IST
NSE:EQUITASBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 66.60 | 69.14 | 66.41 | 66.91 | 66.91 | 0.48% | 2,666,910 |
| Apr 28, 2026 | 67.00 | 67.29 | 66.33 | 66.59 | 66.59 | -1.11% | 914,319 |
| Apr 27, 2026 | 65.32 | 67.52 | 65.01 | 67.34 | 67.34 | 3.25% | 1,879,213 |
| Apr 24, 2026 | 66.99 | 68.00 | 65.00 | 65.22 | 65.22 | -1.11% | 2,616,500 |
| Apr 23, 2026 | 65.16 | 66.50 | 64.60 | 65.95 | 65.95 | 1.10% | 2,938,231 |
| Apr 22, 2026 | 65.00 | 65.45 | 64.23 | 65.23 | 65.23 | 0.06% | 1,483,143 |
| Apr 21, 2026 | 64.00 | 65.63 | 64.00 | 65.19 | 65.19 | 1.99% | 1,372,405 |
| Apr 20, 2026 | 65.40 | 65.40 | 63.55 | 63.92 | 63.92 | -2.56% | 993,106 |
| Apr 17, 2026 | 65.50 | 66.19 | 65.30 | 65.60 | 65.60 | 0.94% | 1,193,249 |
| Apr 16, 2026 | 65.65 | 65.65 | 64.61 | 64.99 | 64.99 | -0.20% | 1,318,584 |
| Apr 15, 2026 | 62.92 | 65.70 | 62.92 | 65.12 | 65.12 | 3.73% | 2,370,829 |
| Apr 13, 2026 | 60.00 | 63.55 | 59.20 | 62.78 | 62.78 | 1.60% | 2,621,850 |
| Apr 10, 2026 | 59.67 | 62.35 | 59.67 | 61.79 | 61.79 | 4.08% | 2,311,842 |
| Apr 9, 2026 | 60.91 | 61.14 | 59.01 | 59.37 | 59.37 | -2.74% | 1,694,850 |
| Apr 8, 2026 | 58.00 | 61.58 | 56.98 | 61.04 | 61.04 | 9.35% | 7,716,858 |
| Apr 7, 2026 | 54.98 | 56.18 | 54.20 | 55.82 | 55.82 | 1.53% | 1,549,459 |
| Apr 6, 2026 | 54.00 | 55.20 | 53.25 | 54.98 | 54.98 | 1.35% | 2,173,481 |
| Apr 2, 2026 | 52.80 | 54.80 | 51.73 | 54.25 | 54.25 | 1.42% | 2,454,850 |
| Apr 1, 2026 | 55.00 | 55.00 | 52.00 | 53.49 | 53.49 | 3.40% | 5,588,818 |
| Mar 30, 2026 | 54.00 | 54.12 | 51.25 | 51.73 | 51.73 | -5.67% | 10,672,100 |
| Mar 27, 2026 | 56.00 | 56.59 | 54.32 | 54.84 | 54.84 | -3.69% | 4,100,819 |
| Mar 25, 2026 | 56.00 | 57.85 | 56.00 | 56.94 | 56.94 | 1.68% | 2,060,648 |
| Mar 24, 2026 | 56.45 | 56.45 | 54.72 | 56.00 | 56.00 | 2.79% | 4,892,547 |
| Mar 23, 2026 | 56.00 | 56.00 | 53.26 | 54.48 | 54.48 | -4.44% | 3,491,379 |
| Mar 20, 2026 | 56.50 | 57.25 | 55.16 | 57.01 | 57.01 | 1.53% | 4,274,049 |
| Mar 19, 2026 | 56.20 | 57.36 | 56.01 | 56.15 | 56.15 | -3.44% | 2,481,659 |
| Mar 18, 2026 | 55.85 | 58.48 | 55.85 | 58.15 | 58.15 | 4.12% | 3,359,084 |
| Mar 17, 2026 | 56.48 | 56.82 | 55.52 | 55.85 | 55.85 | -0.45% | 2,177,904 |
| Mar 16, 2026 | 56.35 | 56.38 | 54.65 | 56.10 | 56.10 | -0.53% | 2,846,041 |
| Mar 13, 2026 | 56.16 | 57.00 | 55.00 | 56.40 | 56.40 | -0.62% | 3,400,158 |
| Mar 12, 2026 | 58.00 | 58.01 | 56.28 | 56.75 | 56.75 | -2.42% | 3,112,069 |
| Mar 11, 2026 | 58.92 | 59.45 | 57.80 | 58.16 | 58.16 | -0.17% | 2,147,690 |
| Mar 10, 2026 | 58.35 | 59.10 | 57.08 | 58.26 | 58.26 | 0.21% | 3,726,910 |
| Mar 9, 2026 | 57.95 | 58.93 | 56.85 | 58.14 | 58.14 | -2.60% | 3,142,270 |
| Mar 6, 2026 | 57.96 | 61.20 | 57.79 | 59.69 | 59.69 | 3.29% | 3,780,261 |
| Mar 5, 2026 | 58.29 | 59.06 | 56.76 | 57.79 | 57.79 | -0.41% | 3,798,380 |
| Mar 4, 2026 | 59.91 | 60.54 | 57.80 | 58.03 | 58.03 | -5.92% | 6,388,378 |
| Mar 2, 2026 | 58.00 | 64.00 | 58.00 | 61.68 | 61.68 | -4.18% | 2,540,455 |
| Feb 27, 2026 | 66.03 | 66.03 | 63.42 | 64.37 | 64.37 | -2.51% | 2,757,175 |
| Feb 26, 2026 | 65.71 | 66.65 | 65.10 | 66.03 | 66.03 | 0.49% | 1,192,218 |
| Feb 25, 2026 | 65.25 | 66.51 | 64.36 | 65.71 | 65.71 | 0.64% | 3,070,095 |
| Feb 24, 2026 | 66.01 | 66.07 | 64.75 | 65.29 | 65.29 | -1.75% | 1,351,493 |
| Feb 23, 2026 | 67.67 | 67.67 | 64.10 | 66.45 | 66.45 | -1.47% | 4,589,018 |
| Feb 20, 2026 | 66.99 | 68.20 | 66.45 | 67.44 | 67.44 | 0.67% | 1,743,031 |
| Feb 19, 2026 | 68.08 | 68.59 | 66.50 | 66.99 | 66.99 | -1.60% | 2,926,272 |
| Feb 18, 2026 | 69.00 | 69.29 | 67.51 | 68.08 | 68.08 | -1.35% | 2,059,513 |
| Feb 17, 2026 | 68.00 | 69.73 | 67.81 | 69.01 | 69.01 | 0.77% | 1,913,684 |
| Feb 16, 2026 | 68.19 | 68.69 | 66.91 | 68.48 | 68.48 | -0.09% | 1,886,816 |
| Feb 13, 2026 | 68.05 | 69.25 | 66.60 | 68.54 | 68.54 | -0.49% | 3,034,579 |
| Feb 12, 2026 | 68.40 | 69.22 | 67.26 | 68.88 | 68.88 | 0.86% | 3,711,505 |
| Feb 11, 2026 | 69.00 | 69.09 | 67.60 | 68.29 | 68.29 | -0.63% | 2,129,740 |
| Feb 10, 2026 | 67.07 | 69.00 | 66.60 | 68.72 | 68.72 | 2.46% | 2,955,805 |
| Feb 9, 2026 | 64.31 | 67.61 | 64.30 | 67.07 | 67.07 | 3.18% | 3,189,127 |
| Feb 6, 2026 | 66.00 | 66.00 | 64.29 | 65.00 | 65.00 | -1.71% | 1,439,008 |
| Feb 5, 2026 | 65.87 | 66.44 | 65.05 | 66.13 | 66.13 | 0.39% | 2,115,846 |
| Feb 4, 2026 | 67.04 | 67.52 | 65.50 | 65.87 | 65.87 | -1.58% | 2,818,897 |
| Feb 3, 2026 | 71.15 | 71.18 | 66.25 | 66.93 | 66.93 | -2.69% | 4,948,156 |
| Feb 2, 2026 | 69.56 | 70.55 | 66.74 | 68.78 | 68.78 | -0.22% | 4,418,230 |
| Feb 1, 2026 | 70.11 | 70.49 | 66.39 | 68.93 | 68.93 | -1.68% | 2,945,352 |
| Jan 30, 2026 | 69.00 | 70.95 | 67.71 | 70.11 | 70.11 | 0.70% | 3,925,292 |
| Jan 29, 2026 | 69.49 | 71.70 | 67.77 | 69.62 | 69.62 | 0.19% | 7,533,161 |
| Jan 28, 2026 | 70.00 | 70.32 | 69.19 | 69.49 | 69.49 | -0.30% | 2,227,820 |
| Jan 27, 2026 | 72.23 | 72.23 | 69.02 | 69.70 | 69.70 | -1.90% | 4,442,742 |
| Jan 23, 2026 | 70.60 | 73.40 | 69.85 | 71.05 | 71.05 | 1.36% | 14,698,150 |
| Jan 22, 2026 | 68.34 | 70.33 | 68.14 | 70.10 | 70.10 | 3.29% | 5,386,580 |
| Jan 21, 2026 | 67.37 | 69.30 | 66.00 | 67.87 | 67.87 | 0.98% | 4,666,189 |
| Jan 20, 2026 | 69.02 | 69.24 | 66.00 | 67.21 | 67.21 | -2.64% | 3,957,061 |
| Jan 19, 2026 | 68.96 | 69.30 | 67.80 | 69.03 | 69.03 | 0.10% | 3,177,740 |
| Jan 16, 2026 | 69.30 | 70.00 | 68.55 | 68.96 | 68.96 | -0.40% | 4,016,113 |
| Jan 14, 2026 | 68.01 | 69.89 | 67.51 | 69.24 | 69.24 | 1.81% | 4,952,765 |
| Jan 13, 2026 | 66.58 | 68.34 | 66.39 | 68.01 | 68.01 | 2.18% | 7,018,588 |
| Jan 12, 2026 | 66.90 | 66.90 | 65.49 | 66.56 | 66.56 | -0.46% | 3,364,123 |
| Jan 9, 2026 | 66.44 | 67.74 | 65.37 | 66.87 | 66.87 | 0.63% | 3,663,949 |
| Jan 8, 2026 | 66.60 | 67.40 | 65.87 | 66.45 | 66.45 | -0.33% | 3,879,911 |
| Jan 7, 2026 | 66.49 | 67.20 | 65.51 | 66.67 | 66.67 | 0.05% | 3,795,462 |
| Jan 6, 2026 | 66.90 | 66.95 | 65.55 | 66.64 | 66.64 | -0.06% | 3,799,530 |
| Jan 5, 2026 | 65.50 | 67.25 | 65.44 | 66.68 | 66.68 | 3.93% | 9,666,259 |
| Jan 2, 2026 | 64.02 | 66.00 | 63.40 | 64.16 | 64.16 | 0.22% | 4,451,282 |
| Jan 1, 2026 | 63.30 | 64.46 | 61.51 | 64.02 | 64.02 | 1.64% | 2,826,706 |
| Dec 31, 2025 | 60.80 | 63.30 | 60.55 | 62.99 | 62.99 | 3.26% | 5,242,756 |
| Dec 30, 2025 | 61.05 | 61.55 | 60.75 | 61.00 | 61.00 | -0.57% | 764,660 |
| Dec 29, 2025 | 60.86 | 61.83 | 60.80 | 61.35 | 61.35 | -0.97% | 1,103,702 |
| Dec 26, 2025 | 61.99 | 63.43 | 61.05 | 61.95 | 61.95 | 0.41% | 1,988,186 |
| Dec 24, 2025 | 61.56 | 62.50 | 61.26 | 61.70 | 61.70 | 0.23% | 1,767,859 |
| Dec 23, 2025 | 61.49 | 61.85 | 60.36 | 61.56 | 61.56 | -0.13% | 2,421,081 |
| Dec 22, 2025 | 59.56 | 62.00 | 58.99 | 61.64 | 61.64 | 4.81% | 5,332,743 |
| Dec 19, 2025 | 58.00 | 58.96 | 57.93 | 58.81 | 58.81 | 1.55% | 3,941,282 |
| Dec 18, 2025 | 57.98 | 58.29 | 57.10 | 57.91 | 57.91 | -0.10% | 4,458,150 |
| Dec 17, 2025 | 58.00 | 58.65 | 57.80 | 57.97 | 57.97 | -0.62% | 1,213,990 |
| Dec 16, 2025 | 59.15 | 59.15 | 58.17 | 58.33 | 58.33 | -1.54% | 974,690 |
| Dec 15, 2025 | 58.35 | 59.57 | 57.80 | 59.24 | 59.24 | 0.92% | 4,360,702 |
| Dec 12, 2025 | 58.40 | 59.68 | 58.40 | 58.70 | 58.70 | -1.16% | 2,184,677 |
| Dec 11, 2025 | 59.60 | 59.69 | 58.20 | 59.39 | 59.39 | -0.54% | 2,026,926 |
| Dec 10, 2025 | 58.48 | 60.56 | 58.19 | 59.71 | 59.71 | 2.10% | 4,904,687 |
| Dec 9, 2025 | 58.94 | 59.80 | 58.15 | 58.48 | 58.48 | -1.05% | 4,384,725 |
| Dec 8, 2025 | 60.15 | 60.66 | 58.71 | 59.10 | 59.10 | -2.44% | 2,480,887 |
| Dec 5, 2025 | 62.35 | 62.48 | 60.30 | 60.58 | 60.58 | -2.78% | 2,650,498 |
| Dec 4, 2025 | 62.90 | 63.45 | 62.25 | 62.31 | 62.31 | -0.94% | 1,119,084 |
| Dec 3, 2025 | 63.31 | 63.73 | 62.50 | 62.90 | 62.90 | -0.55% | 1,822,876 |
| Dec 2, 2025 | 63.41 | 64.23 | 63.05 | 63.25 | 63.25 | -0.39% | 1,497,925 |