Equitas Sma. Fin

Equitas Small Finance Bank Ltd Historical Data

NSEBSE

₹57.31

(0.81%)

Sep 24, 2025|09:49:57 AM

Invest wise with Expert advice

From Date

24/08/2025

To Date

24/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	55.2	55.24	52.92	53.31	17,343	25,61,54,244.85	31,73,635
26-Aug-2025	53.62	53.62	51.75	52.24	23,751	23,36,41,872.08	25,13,754
28-Aug-2025	52.05	52.49	50.7	50.87	34,428	32,22,68,787.99	34,75,565
29-Aug-2025	51.17	52.19	50.2	50.27	19,488	21,46,83,127.8	20,80,529
01-Sep-2025	50.45	51.19	50	50.84	16,013	18,32,02,307.12	16,02,876
02-Sep-2025	51.37	51.87	50.89	51.32	14,897	15,26,65,504.69	14,78,645
03-Sep-2025	51.74	51.8	50.85	51.42	21,526	33,03,97,198.15	44,23,874
04-Sep-2025	51.5	53.37	51.49	52.63	21,883	23,12,25,491.15	21,33,348
05-Sep-2025	52.94	53.05	51.95	52.53	10,277	8,30,09,076.94	8,60,237
08-Sep-2025	52.55	52.87	52	52.1	9,383	6,34,12,377.78	6,09,630
09-Sep-2025	52.37	53.75	52.01	52.76	14,773	15,94,18,528.55	14,12,958
10-Sep-2025	53	55.09	52.99	54.25	16,400	20,20,95,969.16	17,91,688
11-Sep-2025	54.35	54.75	53.75	54.23	10,919	9,86,55,951.27	9,79,265
12-Sep-2025	54.31	55.35	54.09	54.97	18,811	16,68,10,161.55	19,97,261
15-Sep-2025	55.2	57	55.11	56.87	15,125	16,21,08,216.08	15,98,917
16-Sep-2025	57	57.28	55.91	56.11	12,446	11,39,80,092.81	12,96,391
17-Sep-2025	56.66	57.2	55.6	55.84	15,580	16,41,18,251.9	14,43,202
18-Sep-2025	56.33	56.87	55.66	55.78	10,448	9,54,66,961.31	8,83,896
19-Sep-2025	55.78	57.25	55.55	56.3	19,035	18,67,54,614.91	17,91,252
22-Sep-2025	56	57.4	55.87	56.55	18,795	17,95,93,893.62	17,15,844
23-Sep-2025	56.49	57.05	55.17	56.85	19,422	15,20,59,096.21	12,50,342

Equitas Sma. Fin: Related NEWS

No Record Found

Invest wise with Expert advice