Equitas Sma. Fin

Equitas Small Finance Bank Ltd Historical Data

NSEBSE

₹58.7

(-1.16%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	58.19	59.81	57.95	58.57	7,473	12,29,10,769.34	9,62,073
14-Nov-2025	58.5	60.25	58.12	60.05	20,830	22,42,21,109.11	19,44,287
17-Nov-2025	60.65	65	60.39	64.72	57,519	1,13,32,44,840.34	71,44,135
18-Nov-2025	64.56	65.08	63.55	64.58	30,385	44,10,80,974.65	33,03,821
19-Nov-2025	64.6	64.6	62.62	64.03	16,515	19,17,04,128.76	14,46,273
20-Nov-2025	64.04	64.75	62.8	64.4	15,765	18,81,85,474.85	15,63,948
21-Nov-2025	64	64.31	63.41	63.98	13,153	17,86,44,271.58	16,93,729
24-Nov-2025	63.71	66.62	63.42	64.97	30,774	50,46,25,015.27	30,01,378
25-Nov-2025	65.25	65.25	63.13	64.27	15,272	20,22,41,843.98	15,63,779
26-Nov-2025	64	66.05	64	65.63	17,157	27,27,10,098.28	22,19,322
27-Nov-2025	65.75	66.13	65.2	65.61	17,097	19,78,16,806.82	17,64,497
28-Nov-2025	65.62	65.64	64.01	64.16	15,687	19,18,45,971.46	18,22,737
01-Dec-2025	64.16	65.02	63.01	63.5	14,027	18,24,48,983.14	18,45,641
02-Dec-2025	63.41	64.23	63.05	63.25	9,817	9,52,23,314.08	6,81,148
03-Dec-2025	63.31	63.73	62.5	62.9	11,648	11,47,37,610.57	8,56,329
04-Dec-2025	62.9	63.45	62.25	62.31	10,940	7,02,55,053.42	6,08,327
05-Dec-2025	62.35	62.48	60.3	60.58	21,768	16,18,68,920.34	12,94,106
08-Dec-2025	60.15	60.66	58.71	59.1	12,367	14,73,06,568.57	13,92,455
09-Dec-2025	58.94	59.8	58.15	58.48	18,011	25,72,01,635.2	27,72,390
10-Dec-2025	58.48	60.56	58.19	59.71	18,095	29,26,90,580.25	26,26,949
11-Dec-2025	59.6	59.69	58.2	59.39	13,332	11,95,23,244.7	7,80,323
12-Dec-2025	58.4	59.68	58.4	58.7	10,334	12,84,90,230.65	11,67,910

Equitas Sma. Fin: Related NEWS

No Record Found

Invest wise with Expert advice