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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Equitas Small Finance Bank Limited (EQUITASBNK.NS) NSE