Equitas Sma. Fin

Equitas Small Finance Bank Ltd Historical Data

NSEBSE

₹66.48

(-3.60%)

May 22, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/04/2026

To Date

22/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Apr-2026	65	65.45	64.23	65.23	13,410	9,63,51,751.35	7,71,956
23-Apr-2026	65.16	66.5	64.6	65.95	17,207	19,31,97,399.92	14,64,849
24-Apr-2026	66.99	68	65	65.22	15,147	17,36,56,544.14	8,69,304
27-Apr-2026	65.32	67.52	65.01	67.34	11,926	12,56,38,546.69	8,92,728
28-Apr-2026	67	67.29	66.33	66.59	5,880	6,11,23,783.37	4,91,724
29-Apr-2026	66.6	69.14	66.41	66.91	12,909	18,08,30,526.45	10,61,835
30-Apr-2026	66.91	67.93	66.18	66.85	13,110	12,24,34,579.4	8,34,379
04-May-2026	71	74.6	69.33	70.9	1,70,981	3,71,70,99,292.71	95,86,815
05-May-2026	72.15	73.38	70.4	70.55	35,223	55,35,71,270.85	26,05,717
06-May-2026	71.13	74.4	71.1	73.49	37,002	54,86,77,833.92	32,05,967
07-May-2026	73.95	73.95	71.87	73.28	19,671	28,65,55,213.91	17,67,416
08-May-2026	72.8	73.71	72.18	72.45	27,383	19,92,63,173.84	12,74,757
11-May-2026	72.7	72.7	69.26	69.8	17,369	21,54,71,778.9	15,64,809
12-May-2026	69.6	71.23	67.58	67.91	23,481	25,03,66,464.16	17,99,405
13-May-2026	67.91	69.6	67.91	68.56	18,608	13,99,11,900.06	11,29,154
14-May-2026	68.85	69.53	67.05	68.32	13,689	14,96,15,626.48	9,18,113
15-May-2026	68.6	69.81	67.57	67.96	18,882	16,65,96,841.87	12,61,146
18-May-2026	67	67.83	65.75	66.74	21,320	21,68,74,700.02	15,88,863
19-May-2026	66.5	69.3	66.5	67.98	21,156	20,45,59,545.06	14,99,429
20-May-2026	67.66	68.95	67	68.04	11,577	8,85,19,623.62	6,82,281
21-May-2026	68.39	69.39	67.6	68.96	17,786	15,25,59,284.69	14,05,202

Equitas Sma. Fin: Related NEWS

No Record Found

Invest wise with Expert advice