NSE: EQUITASBNK | Series: EQ
-
LTP
56.29
-0.35 (-0.62 %) -
Open
56.63
57.48 -
High
57.38
57.48 -
Low
55.80
55.75 -
Close
56.19
56.64 -
52W High
82.49
25 Sep, 2024 -
52W Low
54.45
27 Mar, 2025
Upper Circuit: 67.97
Lower Circuit: 45.31
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 56.63 | 57.38 | 55.80 | 56.29 | 56.19 | -0.45 | -0.79 | 82.49 | 54.45 | 6,992,014 | 39.39 Crore | 34,188 |
| 02 Apr, 2025 | 57.48 | 57.48 | 55.75 | 56.68 | 56.64 | -0.22 | -0.39 | 82.49 | 54.45 | 1,993,327 | 11.27 Crore | 14,791 |
| 01 Apr, 2025 | 55.44 | 57.04 | 54.97 | 56.89 | 56.86 | 1.88 | 3.42 | 82.49 | 54.45 | 2,117,912 | 11.94 Crore | 18,356 |
| 28 Mar, 2025 | 55.80 | 56.82 | 54.61 | 54.71 | 54.98 | -1.09 | -1.94 | 82.49 | 54.45 | 6,699,392 | 37.09 Crore | 36,029 |
| 27 Mar, 2025 | 54.90 | 57.44 | 54.45 | 56.11 | 56.07 | 1.16 | 2.11 | 82.49 | 54.45 | 15,593,445 | 87.54 Crore | 74,300 |
| 26 Mar, 2025 | 57.01 | 57.26 | 54.60 | 54.88 | 54.91 | -2.16 | -3.78 | 82.49 | 54.60 | 7,298,350 | 40.63 Crore | 54,973 |
| 25 Mar, 2025 | 58.04 | 58.76 | 56.90 | 56.96 | 57.07 | -0.24 | -0.42 | 82.49 | 54.80 | 3,953,634 | 22.77 Crore | 31,027 |
| 24 Mar, 2025 | 57.39 | 58.20 | 56.90 | 57.40 | 57.31 | 0.25 | 0.44 | 82.49 | 54.80 | 5,422,021 | 31.16 Crore | 27,249 |
| 21 Mar, 2025 | 57.20 | 57.70 | 56.60 | 57.50 | 57.06 | -0.14 | -0.24 | 82.49 | 54.80 | 5,316,446 | 30.33 Crore | 28,815 |
| 20 Mar, 2025 | 58.50 | 58.98 | 57.01 | 57.15 | 57.20 | -0.88 | -1.52 | 82.49 | 54.80 | 6,825,836 | 39.34 Crore | 37,506 |
| 19 Mar, 2025 | 58.17 | 59.37 | 57.65 | 58.01 | 58.08 | 0.03 | 0.05 | 82.49 | 54.80 | 3,396,753 | 19.81 Crore | 32,619 |
| 18 Mar, 2025 | 56.60 | 58.25 | 56.15 | 58.00 | 58.05 | 1.97 | 3.51 | 82.49 | 54.80 | 2,495,040 | 14.36 Crore | 16,910 |
| 17 Mar, 2025 | 57.83 | 58.00 | 55.71 | 55.95 | 56.08 | -1.21 | -2.11 | 82.49 | 54.80 | 2,793,266 | 15.94 Crore | 22,877 |
| 13 Mar, 2025 | 58.65 | 59.00 | 57.01 | 57.40 | 57.29 | -1.23 | -2.1 | 82.49 | 54.80 | 2,104,200 | 12.21 Crore | 18,323 |
| 12 Mar, 2025 | 57.60 | 58.98 | 56.89 | 58.70 | 58.52 | 1.24 | 2.16 | 82.49 | 54.80 | 3,907,122 | 22.59 Crore | 28,790 |
| 11 Mar, 2025 | 57.96 | 59.25 | 56.91 | 57.55 | 57.28 | -0.69 | -1.19 | 82.49 | 54.80 | 3,817,594 | 22.16 Crore | 27,733 |
| 10 Mar, 2025 | 59.09 | 60.64 | 57.51 | 58.12 | 57.97 | -1.29 | -2.18 | 82.49 | 54.80 | 3,404,948 | 20.23 Crore | 31,282 |
| 07 Mar, 2025 | 57.60 | 59.69 | 57.28 | 59.37 | 59.26 | 1.70 | 2.95 | 82.49 | 54.80 | 3,669,632 | 21.58 Crore | 26,155 |
| 06 Mar, 2025 | 56.33 | 57.78 | 55.44 | 57.51 | 57.56 | 1.73 | 3.1 | 82.49 | 54.80 | 9,041,776 | 50.88 Crore | 53,668 |
| 05 Mar, 2025 | 55.51 | 56.97 | 55.51 | 56.05 | 55.83 | -0.24 | -0.43 | 82.49 | 54.80 | 3,792,958 | 21.28 Crore | 34,369 |
| 04 Mar, 2025 | 55.81 | 57.39 | 54.80 | 56.41 | 56.07 | 0.15 | 0.27 | 82.49 | 54.80 | 3,664,258 | 20.41 Crore | 43,620 |