Equitas Small Finance Bank Limited - EQUITASBNK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	52.55	52.1	52.1	52.87	52	1.21M
September 05, 2025	52.94	52.53	52.53	53.05	51.95	1.59M
September 04, 2025	51.5	52.63	52.63	53.37	51.49	4.41M
September 03, 2025	51.74	51.42	51.42	51.8	50.85	6.45M
September 02, 2025	51.37	51.32	51.32	51.87	50.89	2.97M
September 01, 2025	50.45	50.84	50.84	51.19	50	3.62M
August 29, 2025	51.17	50.27	50.27	52.19	50.2	4.21M
August 28, 2025	52.05	50.87	50.87	52.49	50.7	6.28M
August 26, 2025	53.62	52.24	52.24	53.62	51.75	4.44M
August 25, 2025	55.2	53.31	53.31	55.24	52.92	4.77M
August 22, 2025	54.74	54.88	54.88	55.35	54.25	1.79M
August 21, 2025	55	54.92	54.92	55.54	54.75	1.59M
August 20, 2025	54.61	54.93	54.93	55.69	54.61	4.01M
August 19, 2025	54.94	54.61	54.61	55.65	54.27	4.28M
August 18, 2025	53.75	54.94	54.94	55.99	53.22	4.69M
August 14, 2025	54.42	52.94	52.94	54.62	52.55	2.77M
August 13, 2025	55.27	54.42	54.42	55.4	54.26	2.42M
August 12, 2025	53.67	54.91	54.91	55.29	53.53	3.85M
August 11, 2025	55.4	53.69	53.69	55.8	52.75	9.25M
August 08, 2025	56.92	56.49	56.49	57.85	55.59	3.6M
August 07, 2025	57.09	56.92	56.92	57.19	55.85	2.09M
August 06, 2025	57.96	57.32	57.32	58.17	56.48	1.85M
August 05, 2025	57.31	57.96	57.96	58.78	57.16	1.16M
August 04, 2025	56.97	57.29	57.29	57.69	56.58	2.58M
August 01, 2025	59.1	57.05	57.05	59.48	56.85	3.32M
July 31, 2025	60	59.26	59.26	60.1	58.9	1.83M
July 30, 2025	59.82	60.14	60.14	61.01	59.6	2.73M
July 29, 2025	60.09	59.57	59.57	60.54	59.26	4.11M
July 28, 2025	61.29	59.73	59.73	61.66	59.57	2.54M
July 25, 2025	62.01	61.22	61.22	62.48	61	2.16M
July 24, 2025	62.69	62.11	62.11	63.24	61.75	2.75M
July 23, 2025	62.79	62.64	62.64	63.5	62.18	3.78M
July 22, 2025	62.92	62.74	62.74	63.27	62.49	2.67M
July 21, 2025	63	62.99	62.99	63.43	62.85	1.42M
July 18, 2025	63.08	63.29	63.29	63.51	62.73	2.01M
July 17, 2025	63.74	63.07	63.07	63.87	62.99	1.86M
July 16, 2025	63.42	63.47	63.47	64.02	62.9	3.08M
July 15, 2025	63.9	63.42	63.42	65.2	63.18	4.43M
July 14, 2025	63.84	63.43	63.43	64	62.73	9.01M
July 11, 2025	64.76	63.76	63.76	65.26	63.5	2.71M
July 10, 2025	62.6	65.21	65.21	66	62.6	11.55M
July 09, 2025	63.3	62.35	62.35	63.4	62.16	8.21M
July 08, 2025	63.81	62.96	62.96	64.27	62.5	3.99M
July 07, 2025	67.87	63.56	63.56	67.87	63	9.92M
July 04, 2025	68.28	67.93	67.93	68.37	67.52	1.49M
July 03, 2025	68.5	68.26	68.26	68.88	67.81	1.8M
July 02, 2025	70.12	68.54	68.54	70.65	68.3	4.19M
July 01, 2025	67.99	69.23	69.23	71	67.5	9.35M
June 30, 2025	66.94	67.11	67.11	68.24	66.78	3.97M
June 27, 2025	67.48	66.85	66.85	67.8	66.7	1.28M
June 26, 2025	68.2	67.48	67.48	68.45	66.75	1.76M
June 25, 2025	67.45	67.77	67.77	69.59	67.16	3.06M
June 24, 2025	68.14	66.83	66.83	68.66	66.3	4.21M
June 23, 2025	65.78	67.65	67.65	68	64.55	8.44M
June 20, 2025	64.01	64.44	64.44	65.1	63.38	2.19M
June 19, 2025	65.5	64.22	64.22	65.5	63.7	7.91M
June 18, 2025	66.89	66.28	66.28	67.65	66.08	1.17M
June 17, 2025	67.55	66.86	66.86	68.18	66.62	1.52M
June 16, 2025	68.42	67.51	67.51	68.84	66.72	2.25M
June 13, 2025	67.77	68.42	68.42	69	67.7	1.89M

Equitas Small Finance Bank Limited (EQUITASBNK.NS) NSE