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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	55.27	55.26	55.26	55.75	55.05	2.15M
October 14, 2025	55.79	55.27	55.27	55.96	54.96	1.53M
October 13, 2025	56.11	55.74	55.74	56.11	55.12	1.21M
October 10, 2025	55.7	56.16	56.16	56.34	55.59	912,874
October 09, 2025	56.9	55.8	55.8	56.9	55.12	1.87M
October 08, 2025	57.5	57.06	57.06	58.25	56.75	2.09M
October 07, 2025	58.45	57.68	57.68	58.6	57.31	2.36M
October 06, 2025	57.98	58.05	58.05	58.5	57.38	2.47M
October 03, 2025	56.85	57.34	57.34	57.58	56.72	1.99M
October 01, 2025	57.2	56.85	56.85	57.59	56.64	1.3M
September 30, 2025	56.93	57.18	57.18	57.6	56.6	1.83M
September 29, 2025	56.73	56.93	56.93	57.59	56.3	2.03M
September 26, 2025	57.22	56.73	56.73	57.64	56.28	2.55M
September 25, 2025	58.3	57.19	57.19	58.63	56.6	4.09M
September 24, 2025	56.85	57.89	57.89	58.1	56.42	8.98M
September 23, 2025	56.49	56.85	56.85	57.05	55.17	2.69M
September 22, 2025	56	56.55	56.55	57.4	55.87	3.17M
September 19, 2025	55.78	56.3	56.3	57.25	55.55	3.31M
September 18, 2025	56.33	55.78	55.78	56.87	55.66	1.73M
September 17, 2025	56.66	55.84	55.84	57.2	55.6	2.92M
September 16, 2025	57	56.11	56.11	57.28	55.91	2.02M
September 15, 2025	55.2	56.87	56.87	57	55.11	2.88M
September 12, 2025	54.31	54.97	54.97	55.35	54.09	3.04M
September 11, 2025	54.35	54.23	54.23	54.75	53.75	1.82M
September 10, 2025	53	54.25	54.25	55.09	52.99	3.55M
September 09, 2025	52.37	52.76	52.76	53.75	52.01	3.02M
September 08, 2025	52.55	52.1	52.1	52.87	52	1.21M

Equitas Small Finance Bank Limited (EQUITASBNK.NS) NSE