BSE - Delayed Quote INR

Equitas Small Finance Bank Limited (EQUITASBNK.BO)

Compare
68.85
+0.96
+(1.41%)
At close: January 14 at 3:29:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202567.5069.1367.1468.8568.85192,732
Jan 13, 202567.0170.0066.4467.8967.89145,233
Jan 10, 202569.3269.3267.0668.1668.16301,430
Jan 9, 202567.0169.4567.0169.0969.09171,279
Jan 8, 202570.1070.4067.3467.6467.64259,017
Jan 7, 202569.9570.6967.7770.1070.10422,168
Jan 6, 202566.9469.9966.7069.4069.40324,287
Jan 3, 202565.4566.5065.1366.3266.3286,309
Jan 2, 202565.0066.3764.6565.4465.44239,376
Jan 1, 202564.0665.3063.8564.9364.93104,410
Dec 31, 202464.0064.2463.6864.0664.0653,738
Dec 30, 202463.7464.8563.4563.9763.97352,722
Dec 27, 202464.1764.7463.8664.1064.10130,499
Dec 26, 202465.1065.1864.1664.3764.37566,496
Dec 24, 202464.7865.6364.3565.1765.17176,953
Dec 23, 202464.1765.4563.1865.2765.27303,980
Dec 20, 202465.5466.0263.6464.1864.18170,108
Dec 19, 202463.0165.3063.0165.0865.08295,645
Dec 18, 202464.0064.8563.7364.1564.15238,403
Dec 17, 202463.9964.7863.6664.2264.22126,183
Dec 16, 202464.4065.0663.7963.9963.99140,761
Dec 13, 202464.6064.8663.5664.3364.33403,892
Dec 12, 202464.3864.5063.6364.0064.00101,147
Dec 11, 202465.5765.7064.1064.3264.32318,063
Dec 10, 202463.4865.9062.9465.4465.44558,846
Dec 9, 202464.1964.5863.0663.5263.52359,261
Dec 6, 202465.1065.1964.0664.2064.20118,807
Dec 5, 202465.8566.1464.0664.3064.30293,613
Dec 4, 202464.6965.3564.1864.9964.99308,690
Dec 3, 202462.7665.4162.5664.2064.20654,498
Dec 2, 202463.0063.0061.3662.5662.56316,594
Nov 29, 202463.4563.4562.1762.3662.36291,361
Nov 28, 202462.3363.6261.9362.5562.55285,358
Nov 27, 202462.9963.0161.7362.3262.32137,080
Nov 26, 202463.7863.7862.5062.9062.90182,735
Nov 25, 202464.6564.6562.3862.5862.58147,042
Nov 22, 202462.7663.7862.7663.3863.38190,713
Nov 21, 202465.9465.9463.5063.6963.69295,378
Nov 19, 202465.8566.8464.9065.9565.95127,843
Nov 18, 202462.3965.8862.3965.6165.61524,685
Nov 14, 202463.0063.6062.0062.7562.75354,381
Nov 13, 202465.8265.8262.6562.7962.79156,556
Nov 12, 202464.8065.5964.0264.9164.911,000,169
Nov 11, 202465.7666.6764.0964.8464.841,074,580
Nov 8, 202471.4971.4967.5868.6968.69230,383
Nov 7, 202471.0071.7470.1370.4170.41120,930
Nov 6, 202469.3570.7269.0070.5870.58244,279
Nov 4, 202470.6870.8968.7769.1369.13257,993
Nov 1, 202470.0071.0570.0071.0271.0235,764
Oct 31, 202471.4071.4069.1069.8869.8890,885
Oct 29, 202469.5170.7369.1370.0970.09268,049
Oct 28, 202469.0070.7267.9569.5669.56113,756
Oct 25, 202470.6071.0068.2069.6269.62375,098
Oct 24, 202470.0071.6769.2570.6170.61140,473
Oct 23, 202466.5170.6465.6570.0570.05538,742
Oct 22, 202469.7069.7065.8166.3266.32232,757
Oct 21, 202471.2971.2969.1069.4269.42101,019
Oct 18, 202470.6670.9669.6770.2970.29210,912
Oct 17, 202471.4071.8569.5571.1571.15364,440
Oct 16, 202473.5173.8371.6872.0072.00345,066
Oct 15, 202475.0075.2873.1373.4773.4784,407
Oct 14, 202473.9974.2572.9974.0874.0894,995
Oct 11, 202474.4974.5272.7572.8772.87403,382
Oct 10, 202476.5076.5073.5074.1774.17116,331
Oct 9, 202474.5075.9074.5075.0075.00252,989
Oct 8, 202473.4775.0372.5174.1174.11134,185
Oct 7, 202476.2676.3673.1373.4773.47635,796
Oct 4, 202474.7575.9974.0775.2675.26141,696
Oct 3, 202474.4976.0073.5075.0875.08495,875
Oct 1, 202477.0678.2776.5576.9776.97364,459
Sep 30, 202478.8179.1976.9077.2277.22465,927
Sep 27, 202481.7981.7977.7078.4678.46270,888
Sep 26, 202482.0082.0080.7080.9780.97178,624
Sep 25, 202482.9582.9580.9581.1081.1090,630
Sep 24, 202481.8283.5081.8282.4282.42252,721
Sep 23, 202482.4982.4981.5081.8481.84213,596
Sep 20, 202482.0082.9181.3581.5881.58271,828
Sep 19, 202484.1884.1881.6382.0482.043,298,866
Sep 18, 202484.4484.4482.1482.6082.60105,818
Sep 17, 202482.6984.8682.6984.3884.38208,982
Sep 16, 202486.7586.7583.8784.2384.23109,143
Sep 13, 202483.5586.5082.4985.2285.22652,043
Sep 12, 202481.3182.8081.3182.0082.0094,827
Sep 11, 202482.8983.5181.2081.4581.45324,007
Sep 10, 202481.7782.7380.9081.8881.8898,816
Sep 9, 202482.5183.0980.5581.6581.65461,040
Sep 6, 202485.4986.9082.2582.7682.76368,437
Sep 5, 202483.0485.1282.4684.8384.83140,594
Sep 4, 202483.3284.0982.7383.0283.02120,956
Sep 3, 202481.2483.8081.2483.4983.49390,145
Sep 2, 202482.0082.0980.8181.1581.15155,189
Aug 30, 202481.3582.1080.5281.2381.23287,556
Aug 29, 202481.8181.8980.4180.5680.56104,554
Aug 28, 202481.4082.4181.0581.8181.81270,882
Aug 26, 202483.8983.9381.8082.0282.0292,703
Aug 23, 202483.9984.6382.6682.8882.88226,509
Aug 22, 202484.9784.9783.4883.5983.59395,215
Aug 21, 202484.0485.0083.1584.2884.28260,701
Aug 20, 202481.9584.2081.1584.0284.02812,737
Aug 19, 202483.4583.8080.7681.3381.33314,641
Aug 16, 202479.8983.2178.1382.3182.31356,099
Aug 14, 202476.3479.2574.6078.5278.521,064,105
Aug 13, 202477.9077.9075.0075.1675.16165,658
Aug 12, 202478.8179.4477.0077.4277.42214,776
Aug 9, 2024 1.00 Dividend
Aug 9, 202478.9179.6078.5478.7478.74346,193
Aug 8, 202479.8480.2278.7578.9377.93117,580
Aug 7, 202480.9480.9478.5879.1978.19377,008
Aug 6, 202480.0381.7578.8979.2378.23619,272
Aug 5, 202480.3081.6879.6180.5979.57320,722
Aug 2, 202480.3382.2880.0181.5780.54960,957
Aug 1, 202480.5181.5080.1480.2979.27852,710
Jul 31, 202482.6782.6780.5680.7979.77789,104
Jul 30, 202482.7983.8181.6981.8680.82374,256
Jul 29, 202486.6986.6982.2582.4381.39633,622
Jul 26, 202489.9989.9983.5586.9085.801,537,017
Jul 25, 202490.0990.0988.5088.6887.5656,863
Jul 24, 202488.9189.7588.9189.4688.33200,235
Jul 23, 202490.5990.5987.1188.9187.78141,535
Jul 22, 202489.5990.3088.2989.9588.81308,720
Jul 19, 202490.3590.6789.4289.6388.49102,348
Jul 18, 202491.0191.8989.8090.1088.96378,178
Jul 16, 202492.5792.5791.3591.5090.3499,408
Jul 15, 202492.0892.5191.1091.9090.74244,792
Jul 12, 202491.7092.3091.3891.7390.5790,471
Jul 11, 202493.6693.6691.1091.2990.13120,835
Jul 10, 202492.8093.0090.5892.7291.55512,467
Jul 9, 202492.0893.0091.4291.9790.80385,674
Jul 8, 202492.5193.1091.0992.0790.90568,786
Jul 5, 202493.9594.6092.0592.1791.00623,063
Jul 4, 202494.5895.0793.8194.1192.9291,412
Jul 3, 202494.3595.2994.2094.5793.37361,543
Jul 2, 202497.7197.7193.4593.9392.74169,051
Jul 1, 202497.7998.7296.0796.3095.08563,992
Jun 28, 202498.82100.4096.5997.0595.82566,713
Jun 27, 2024102.50103.4698.0098.3397.08692,822
Jun 26, 2024105.45105.45103.10103.41102.1080,400
Jun 25, 2024103.99105.00102.12103.39102.0893,117
Jun 24, 2024104.10104.79101.73102.27100.97124,597
Jun 21, 2024107.74107.74103.69104.17102.85198,780
Jun 20, 2024106.92107.69104.22107.17105.81393,690
Jun 19, 2024102.67105.85100.30105.03103.70413,837
Jun 18, 2024102.01102.84101.50102.29100.99319,741
Jun 14, 2024101.00102.62100.05101.88100.59590,032
Jun 13, 202497.58100.4097.58100.1398.86827,859
Jun 12, 202498.6998.6997.2097.4796.24240,718
Jun 11, 202497.2099.3596.9098.1996.95122,365
Jun 10, 202497.5998.5096.5297.2295.99269,119
Jun 7, 202496.7197.6094.0097.3796.14159,759
Jun 6, 202495.0096.9994.3596.6195.39341,594
Jun 5, 202492.5096.4589.5793.3392.15428,912
Jun 4, 202496.6996.6989.0091.0089.85226,515
Jun 3, 202494.8096.3394.1295.6994.48134,152
May 31, 202495.9995.9992.0092.4591.2890,011
May 30, 202494.4995.1093.9194.1192.92157,622
May 29, 202494.7195.1894.2794.7293.5228,318
May 28, 202496.0097.1994.5195.1493.9367,472
May 27, 202495.7297.6595.2095.6194.40100,729
May 24, 202494.2796.3894.2795.4994.28207,277
May 23, 202495.4195.7494.8095.2994.0893,385
May 22, 202495.4995.6094.0095.4294.21160,304
May 21, 202493.0195.1793.0194.6593.45295,491
May 17, 202494.1195.5093.7694.9993.79209,899
May 16, 202495.4995.4992.7894.0592.8689,331
May 15, 202496.0496.0493.6794.0592.86101,587
May 14, 202491.8196.2591.8095.4794.26204,060
May 13, 202492.6093.4291.3591.7190.5599,710
May 10, 202492.1693.8991.7693.4292.24274,449
May 9, 202494.4994.6792.5092.8691.68364,455
May 8, 202495.1995.5594.0594.4293.22273,374
May 7, 202496.4596.4593.9595.1093.90177,211
May 6, 202498.0098.0094.4595.6894.47463,368
May 3, 202497.66100.7093.8794.4393.23726,941
May 2, 202496.7397.9794.8094.9793.77471,173
Apr 30, 202499.0199.5096.7497.0795.84168,155
Apr 29, 2024100.26102.3098.2098.5697.31549,262
Apr 26, 2024100.88100.8898.5098.8897.63329,056
Apr 25, 202498.61101.2097.2999.1697.90248,597
Apr 24, 2024100.59101.5597.0097.4696.23227,905
Apr 23, 202498.13100.8397.90100.4899.21228,300
Apr 22, 202499.85100.1297.7998.4697.21126,417
Apr 19, 202497.9998.9495.9097.4896.24239,934
Apr 18, 202498.09100.5598.0998.8897.6375,118
Apr 16, 202497.6299.6597.6298.5297.2749,108
Apr 15, 202498.5299.7796.0399.3298.06204,580
Apr 12, 202499.23101.7599.00100.5499.27363,316
Apr 10, 202499.01100.1998.1199.9398.6659,109
Apr 9, 2024100.50100.5098.3598.6897.43114,829
Apr 8, 202499.69102.6598.5599.9298.65612,698
Apr 5, 202499.54100.4997.9699.0597.80155,037
Apr 4, 202497.0199.2696.5698.3197.06198,132
Apr 3, 202496.8898.1495.0696.9695.73375,770
Apr 2, 202494.1496.7094.1495.7894.57374,509
Apr 1, 202494.2694.9093.4293.9792.78116,191
Mar 28, 202493.3294.0791.9092.4191.24136,286
Mar 27, 202493.6894.4992.1092.8691.68254,034
Mar 26, 202493.6995.0092.7693.2592.07281,633
Mar 22, 202493.5093.7591.8592.7691.58254,627
Mar 21, 202492.1094.2091.9093.5092.32101,734
Mar 20, 202493.7993.7989.9091.3890.22201,714
Mar 19, 202494.3794.3791.8692.4091.2368,775
Mar 18, 202495.3595.3592.6092.8691.68102,746
Mar 15, 202492.9594.8392.3894.1192.92298,262
Mar 14, 202490.5195.4389.3093.3092.12952,135
Mar 13, 202493.4593.9588.2991.6290.46231,664
Mar 12, 202498.2699.2592.2592.8991.71206,570
Mar 11, 202497.7197.7195.4096.8095.57240,202
Mar 7, 2024100.01101.6996.2096.8895.65200,249
Mar 6, 2024100.54101.6099.5099.8998.62283,959
Mar 5, 202499.91101.2199.81100.5699.2989,661
Mar 4, 2024101.09101.9099.84101.1399.85227,666
Mar 1, 2024100.26102.50100.04101.47100.18178,073
Feb 29, 202499.65101.8599.1599.6598.39402,908
Feb 28, 2024101.85104.5098.7099.6098.34497,732
Feb 27, 2024101.25103.30100.55102.05100.76113,257
Feb 26, 2024102.45103.40101.00101.60100.31144,973
Feb 23, 2024105.25105.50102.25103.70102.39126,308
Feb 22, 2024103.15104.50100.85104.05102.73275,553
Feb 21, 2024106.25106.85101.95102.55101.25386,724
Feb 20, 2024107.10107.40103.70105.75104.41270,759
Feb 19, 2024108.40109.70105.65106.55105.20532,298
Feb 16, 2024102.80107.80101.30107.25105.89286,937
Feb 15, 2024100.60103.40100.60101.90100.6198,028
Feb 14, 2024100.90101.2599.10100.2098.93205,290
Feb 13, 2024101.15102.0099.05101.30100.0292,761
Feb 12, 2024103.75103.7599.80101.65100.36332,076
Feb 9, 2024102.65104.25100.55102.70101.40436,085
Feb 8, 2024104.95104.95102.00102.40101.10138,076
Feb 7, 2024102.80103.80101.20102.95101.65146,356
Feb 6, 2024105.10105.85101.05101.45100.16189,213
Feb 5, 2024104.30106.65103.50104.25102.93604,026
Feb 2, 2024103.50104.95101.65104.55103.23189,519
Feb 1, 2024105.30105.30102.15103.50102.19137,674
Jan 31, 2024106.10106.55102.55103.70102.39355,745
Jan 30, 2024105.50107.40104.50105.55104.21114,665
Jan 29, 2024107.05107.05102.65105.45104.11322,820
Jan 25, 2024106.35108.7599.60106.25104.904,233,344
Jan 24, 2024108.00108.25103.70106.10104.76343,291
Jan 23, 2024113.20114.10107.30108.25106.88217,527
Jan 19, 2024112.40114.90111.95114.25112.80296,998
Jan 17, 2024112.40113.40109.60109.95108.56196,093
Jan 16, 2024113.40115.50112.55114.05112.61246,846
Jan 15, 2024115.30115.30112.00113.20111.77110,556

Related Tickers

CSBBANK.BO CSB Bank Limited
297.25
+0.58%
 
TMB.BO Tamilnad Mercantile Bank Limited
448.25
+1.35%
 
AXISBANK.BO Axis Bank Limited
1,049.85
+0.09%
 
ICICIBANK.BO ICICI Bank Limited
1,239.25
+0.77%
 
INDUSINDBK.BO IndusInd Bank Limited
961.00
+2.08%
 
KTKBANK.NS The Karnataka Bank Limited
191.23
+1.11%
 
UJJIVANSFB.NS Ujjivan Small Finance Bank Limited
33.70
+2.71%
 
HDFCBANK.BO HDFC Bank Limited
1,644.25
+0.87%
 
SOUTHBANK.NS The South Indian Bank Limited
25.55
+0.20%
 
IDFCFIRSTB.NS IDFC First Bank Limited
61.94
+4.40%