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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	66.58	68.01	68.01	68.34	66.39	7.02M
January 12, 2026	66.9	66.56	66.56	66.9	65.49	3.37M
January 09, 2026	66.44	66.87	66.87	67.74	65.37	3.66M
January 08, 2026	66.6	66.45	66.45	67.4	65.87	3.88M
January 07, 2026	66.49	66.67	66.67	67.2	65.51	3.8M
January 06, 2026	66.9	66.64	66.64	66.95	65.55	3.8M
January 05, 2026	65.5	66.68	66.68	67.25	65.44	9.67M
January 02, 2026	64.02	64.16	64.16	66	63.4	4.45M
January 01, 2026	63.3	64.02	64.02	64.46	61.51	2.83M
December 31, 2025	60.8	62.99	62.99	63.3	60.55	5.24M
December 30, 2025	61.05	61	61	61.55	60.75	764,610
December 29, 2025	60.86	61.35	61.35	61.83	60.8	1.1M
December 26, 2025	61.99	61.95	61.95	63.43	61.05	1.99M
December 24, 2025	61.56	61.7	61.7	62.5	61.26	1.77M
December 23, 2025	61.49	61.56	61.56	61.85	60.36	2.42M
December 22, 2025	59.56	61.64	61.64	62	58.99	5.33M
December 19, 2025	58	58.81	58.81	58.96	57.93	3.94M
December 18, 2025	57.98	57.91	57.91	58.29	57.1	4.46M
December 17, 2025	58	57.97	57.97	58.65	57.8	1.21M
December 16, 2025	59.15	58.33	58.33	59.15	58.17	974,690
December 15, 2025	58.35	59.24	59.24	59.57	57.8	4.36M
December 12, 2025	58.4	58.7	58.7	59.68	58.4	2.18M
December 11, 2025	59.6	59.39	59.39	59.69	58.2	2.03M
December 10, 2025	58.48	59.71	59.71	60.56	58.19	4.9M
December 09, 2025	58.94	58.48	58.48	59.8	58.15	4.38M
December 08, 2025	60.15	59.1	59.1	60.66	58.71	2.48M
December 05, 2025	62.35	60.58	60.58	62.48	60.3	2.65M
December 04, 2025	62.9	62.31	62.31	63.45	62.25	1.12M
December 03, 2025	63.31	62.9	62.9	63.73	62.5	1.83M
December 02, 2025	63.41	63.25	63.25	64.23	63.05	1.5M
December 01, 2025	64.16	63.5	63.5	65.02	63.01	2.86M
November 28, 2025	65.62	64.16	64.16	65.64	64.01	2.96M
November 27, 2025	65.75	65.61	65.61	66.13	65.2	3.02M
November 26, 2025	64	65.63	65.63	66.05	64	4.17M
November 25, 2025	65.25	64.27	64.27	65.25	63.13	3.16M
November 24, 2025	63.71	64.97	64.97	66.62	63.42	7.71M
November 21, 2025	64	63.98	63.98	64.31	63.41	2.79M
November 19, 2025	64.6	64.03	64.03	64.6	62.62	3.02M
November 18, 2025	64.56	64.58	64.58	65.08	63.55	6.83M
November 17, 2025	60.65	64.72	64.72	65	60.39	17.83M
November 14, 2025	58.5	60.05	60.05	60.25	58.12	3.77M
November 13, 2025	58.19	58.57	58.57	59.81	57.95	2.09M
November 12, 2025	58.35	57.93	57.93	58.97	57.75	2.11M
November 11, 2025	59.5	58.34	58.34	59.83	58.2	1.25M
November 10, 2025	60.99	59.54	59.54	60.99	59.25	2.43M
November 07, 2025	60.5	60.58	60.58	61.24	59.4	3.26M
November 06, 2025	60.3	60.64	60.64	60.9	59.12	4.19M
November 04, 2025	60.89	60.45	60.45	61.42	59.99	2.93M
November 03, 2025	57.49	60.76	60.76	61.37	57.46	9.31M
October 31, 2025	59.58	56.99	56.99	61.9	56.7	9.63M
October 30, 2025	60	59.21	59.21	60.05	58.99	1.53M
October 29, 2025	60.25	60.12	60.12	60.31	58.91	2.73M
October 28, 2025	59.81	60.25	60.25	61.85	59.5	5.48M
October 27, 2025	59.84	59.72	59.72	60.5	59.39	3.44M
October 24, 2025	58.22	59.73	59.73	60.44	57.82	4.2M
October 23, 2025	59	58.22	58.22	59.44	58	2.13M
October 21, 2025	58.94	58.7	58.7	59.35	58.42	712,844
October 20, 2025	56.5	58.34	58.34	59.33	55.92	5.94M
October 17, 2025	55.56	56.15	56.15	56.42	54.8	2.05M
October 16, 2025	55.6	55.56	55.56	56.07	55.2	1.05M

Equitas Small Finance Bank Limited (EQUITASBNK.NS) NSE