NSE - Delayed Quote INR

Equitas Small Finance Bank Limited (EQUITASBNK.NS)

Compare
65.16 -0.09 (-0.14%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 65.25 65.57 64.32 65.16 65.16 1,582,892
Dec 23, 2024 63.99 65.45 63.10 65.25 65.25 3,999,879
Dec 20, 2024 65.25 65.95 63.61 63.98 63.98 3,421,377
Dec 19, 2024 63.50 65.35 63.05 65.13 65.13 2,551,788
Dec 18, 2024 64.07 64.85 63.81 64.06 64.06 3,420,614
Dec 17, 2024 63.76 64.78 63.70 64.09 64.09 3,604,710
Dec 16, 2024 64.32 65.10 63.90 64.04 64.04 2,749,024
Dec 13, 2024 64.99 64.99 63.69 64.41 64.41 3,152,856
Dec 12, 2024 64.40 64.50 63.62 64.00 64.00 3,057,468
Dec 11, 2024 65.46 65.69 64.12 64.33 64.33 2,527,369
Dec 10, 2024 63.40 65.95 62.90 65.42 65.42 7,404,224
Dec 9, 2024 64.38 64.60 63.01 63.44 63.44 2,666,819
Dec 6, 2024 64.50 65.19 64.01 64.18 64.18 3,186,889
Dec 5, 2024 65.78 66.20 64.05 64.32 64.32 4,332,929
Dec 4, 2024 64.26 65.36 64.25 64.98 64.98 3,536,526
Dec 3, 2024 62.53 65.39 62.53 64.18 64.18 9,171,802
Dec 2, 2024 63.00 63.00 61.35 62.52 62.52 4,374,066
Nov 29, 2024 62.75 63.20 62.15 62.33 62.33 2,374,160
Nov 28, 2024 62.41 63.55 61.92 62.52 62.52 5,770,733
Nov 27, 2024 62.91 63.20 61.75 62.26 62.26 4,609,066
Nov 26, 2024 62.65 63.54 62.50 62.92 62.92 2,335,335
Nov 25, 2024 64.00 64.66 62.30 62.56 62.56 3,791,971
Nov 22, 2024 63.45 63.79 62.86 63.39 63.39 1,714,428
Nov 21, 2024 65.78 65.78 63.50 63.65 63.65 1,727,960
Nov 19, 2024 65.71 66.80 64.85 65.95 65.95 3,111,688
Nov 18, 2024 62.61 65.90 62.50 65.69 65.69 4,516,766
Nov 14, 2024 63.46 63.63 62.00 62.63 62.63 3,979,557
Nov 13, 2024 65.55 65.55 62.60 62.75 62.75 3,213,086
Nov 12, 2024 64.82 65.56 64.01 64.92 64.92 4,048,876
Nov 11, 2024 66.00 66.63 64.15 64.82 64.82 8,816,544
Nov 8, 2024 70.60 70.74 67.46 68.63 68.63 4,073,820
Nov 7, 2024 70.59 71.79 70.22 70.42 70.42 2,139,925
Nov 6, 2024 69.43 70.71 69.00 70.63 70.63 1,302,794
Nov 5, 2024 69.00 69.70 68.00 69.23 69.23 3,266,075
Nov 4, 2024 70.98 71.00 68.77 69.11 69.11 2,136,146
Nov 1, 2024 70.25 71.04 70.18 70.98 70.98 616,238
Oct 31, 2024 70.81 71.18 69.10 69.89 69.89 2,431,588
Oct 30, 2024 70.40 71.78 69.81 70.81 70.81 2,880,943
Oct 29, 2024 69.84 70.75 69.10 70.16 70.16 2,931,337
Oct 28, 2024 69.50 70.68 67.86 69.55 69.55 2,329,031
Oct 25, 2024 70.51 71.10 68.12 69.64 69.64 2,780,041
Oct 24, 2024 70.00 71.68 69.23 70.61 70.61 4,057,044
Oct 23, 2024 66.89 71.50 65.60 70.10 70.10 5,694,861
Oct 22, 2024 69.45 69.89 65.81 66.12 66.12 9,917,281
Oct 21, 2024 70.50 71.22 69.05 69.45 69.45 2,667,961
Oct 18, 2024 70.97 70.97 69.65 70.30 70.30 2,707,263
Oct 17, 2024 70.00 71.90 69.50 71.24 71.24 10,014,124
Oct 16, 2024 73.60 73.80 71.80 72.03 72.03 4,291,210
Oct 15, 2024 74.99 75.30 73.15 73.38 73.38 2,599,285
Oct 14, 2024 73.60 74.20 73.00 74.11 74.11 1,824,337
Oct 11, 2024 74.50 74.50 72.68 72.90 72.90 4,594,612
Oct 10, 2024 75.90 75.90 73.50 74.15 74.15 2,551,441
Oct 9, 2024 74.95 75.94 74.50 75.03 75.03 2,008,920
Oct 8, 2024 73.49 75.10 72.50 74.09 74.09 4,197,861
Oct 7, 2024 76.35 76.37 73.21 73.49 73.49 3,715,513
Oct 4, 2024 75.00 76.00 74.10 75.24 75.24 3,939,577
Oct 3, 2024 73.25 76.50 73.01 75.12 75.12 8,975,586
Oct 1, 2024 77.39 78.25 76.55 77.09 77.09 5,366,831
Sep 30, 2024 78.94 79.15 76.94 77.21 77.21 5,991,232
Sep 27, 2024 81.15 81.50 77.60 78.28 78.28 6,176,407
Sep 26, 2024 81.15 81.60 80.70 80.99 80.99 1,930,000
Sep 25, 2024 82.48 82.49 80.94 81.10 81.10 1,967,151
Sep 24, 2024 81.88 83.45 81.88 82.48 82.48 2,294,270
Sep 23, 2024 81.55 82.39 81.48 81.82 81.82 2,098,846
Sep 20, 2024 82.49 82.89 81.20 81.48 81.48 2,765,082
Sep 19, 2024 83.28 83.66 81.65 81.99 81.99 2,344,029
Sep 18, 2024 84.25 84.25 82.60 82.97 82.97 1,757,894
Sep 17, 2024 84.15 84.84 83.21 84.44 84.44 2,714,357
Sep 16, 2024 86.25 86.49 83.85 84.14 84.14 2,944,824
Sep 13, 2024 82.49 86.48 82.32 85.31 85.31 19,092,124
Sep 12, 2024 81.50 82.80 81.50 82.07 82.07 6,998,445
Sep 11, 2024 82.29 83.59 81.26 81.46 81.46 4,575,875
Sep 10, 2024 81.96 82.75 80.90 81.84 81.84 2,837,935
Sep 9, 2024 83.00 83.09 80.61 81.70 81.70 3,699,517
Sep 6, 2024 84.86 86.90 82.00 82.64 82.64 9,255,012
Sep 5, 2024 83.39 85.10 82.60 84.84 84.84 4,103,381
Sep 4, 2024 83.00 84.10 82.78 83.03 83.03 2,875,352
Sep 3, 2024 81.55 83.90 81.25 83.55 83.55 4,649,158
Sep 2, 2024 81.72 82.00 80.80 81.11 81.11 1,696,239
Aug 30, 2024 81.25 82.12 80.50 81.31 81.31 2,925,895
Aug 29, 2024 81.81 81.95 80.39 80.54 80.54 3,397,062
Aug 28, 2024 81.19 82.50 81.05 81.83 81.83 3,395,996
Aug 27, 2024 82.28 82.68 80.96 81.17 81.17 4,214,362
Aug 26, 2024 83.86 83.86 81.78 82.01 82.01 3,800,774
Aug 23, 2024 83.18 84.60 82.71 82.89 82.89 3,007,892
Aug 22, 2024 84.95 85.00 83.50 83.62 83.62 2,762,720
Aug 21, 2024 84.30 85.14 83.15 84.28 84.28 4,659,315
Aug 20, 2024 81.80 84.27 81.24 84.04 84.04 7,574,202
Aug 19, 2024 83.45 83.78 80.75 81.25 81.25 6,417,374
Aug 16, 2024 79.52 83.20 78.10 82.50 82.50 12,282,424
Aug 14, 2024 75.35 79.25 74.60 78.53 78.53 8,312,910
Aug 13, 2024 77.69 78.00 75.00 75.15 75.15 6,173,061
Aug 12, 2024 78.90 79.45 77.00 77.46 77.46 4,716,229
Aug 9, 2024 1.00 Dividend
Aug 9, 2024 79.00 79.51 78.50 78.75 78.75 1,998,135
Aug 8, 2024 79.60 79.85 78.75 78.93 77.93 3,587,285
Aug 7, 2024 80.70 80.70 78.55 79.21 78.21 5,987,671
Aug 6, 2024 80.65 81.73 78.90 79.22 78.22 4,467,737
Aug 5, 2024 80.00 81.79 79.52 80.57 79.55 7,117,154
Aug 2, 2024 80.20 82.36 80.05 81.59 80.56 9,571,250
Aug 1, 2024 80.75 81.50 80.11 80.28 79.26 6,682,474
Jul 31, 2024 82.00 82.50 80.55 80.77 79.75 9,606,108
Jul 30, 2024 82.57 83.44 81.60 81.81 80.77 9,715,546
Jul 29, 2024 85.90 85.90 82.29 82.44 81.40 23,439,220
Jul 26, 2024 88.62 88.89 84.00 86.96 85.86 21,611,861
Jul 25, 2024 89.26 89.99 88.43 88.62 87.50 2,472,607
Jul 24, 2024 89.00 89.80 88.97 89.49 88.36 3,051,598
Jul 23, 2024 90.04 90.49 87.10 88.69 87.57 3,215,238
Jul 22, 2024 89.00 90.33 88.30 89.97 88.83 2,236,199
Jul 19, 2024 90.00 90.51 89.30 89.58 88.45 3,228,258
Jul 18, 2024 91.47 91.94 89.74 90.11 88.97 4,220,988
Jul 16, 2024 92.22 92.69 91.40 91.47 90.31 2,959,139
Jul 15, 2024 92.40 92.45 91.01 91.91 90.75 1,929,693
Jul 12, 2024 91.99 92.30 91.25 91.61 90.45 2,134,253
Jul 11, 2024 92.73 93.07 91.01 91.30 90.14 3,603,653
Jul 10, 2024 92.25 93.10 91.00 92.74 91.57 2,873,909
Jul 9, 2024 92.35 92.98 91.31 91.93 90.77 4,043,981
Jul 8, 2024 92.90 93.30 90.99 92.07 90.90 3,226,373
Jul 5, 2024 93.80 94.65 92.00 92.10 90.93 5,753,030
Jul 4, 2024 95.09 95.09 93.75 94.06 92.87 3,357,978
Jul 3, 2024 94.95 95.26 94.12 94.58 93.38 3,004,498
Jul 2, 2024 96.75 97.21 93.39 93.91 92.72 6,370,019
Jul 1, 2024 97.26 98.89 96.05 96.31 95.09 3,601,069
Jun 28, 2024 98.35 100.40 96.75 97.16 95.93 4,276,295
Jun 27, 2024 103.30 103.39 97.95 98.28 97.03 7,659,772
Jun 26, 2024 104.50 105.45 103.01 103.34 102.03 2,719,184
Jun 25, 2024 103.00 105.25 102.05 103.62 102.31 3,732,545
Jun 24, 2024 103.70 104.83 101.52 102.47 101.17 3,017,670
Jun 21, 2024 107.28 107.28 103.10 104.54 103.22 4,584,614
Jun 20, 2024 106.00 107.80 104.13 107.29 105.93 11,680,565
Jun 19, 2024 102.42 105.95 100.35 105.08 103.75 12,498,837
Jun 18, 2024 102.35 102.90 101.50 102.42 101.12 3,178,543
Jun 14, 2024 101.00 102.74 100.45 101.79 100.50 6,926,191
Jun 13, 2024 97.95 100.45 97.94 100.21 98.94 5,152,165
Jun 12, 2024 98.19 98.60 97.06 97.43 96.20 2,344,939
Jun 11, 2024 97.28 99.40 96.72 98.19 96.95 3,740,686
Jun 10, 2024 98.00 98.40 96.59 97.28 96.05 3,542,190
Jun 7, 2024 97.05 97.65 93.65 97.25 96.02 4,949,520
Jun 6, 2024 94.00 97.45 94.00 96.70 95.47 3,104,297
Jun 5, 2024 92.50 96.45 89.50 93.15 91.97 4,751,341
Jun 4, 2024 96.50 96.50 89.00 90.95 89.80 5,188,614
Jun 3, 2024 96.80 96.80 94.10 95.75 94.54 2,966,643
May 31, 2024 94.20 94.60 91.75 92.60 91.43 2,293,591
May 30, 2024 94.35 95.20 93.80 94.15 92.96 827,294
May 29, 2024 95.10 95.15 94.20 94.65 93.45 616,583
May 28, 2024 95.95 97.20 94.50 95.15 93.94 1,700,249
May 27, 2024 96.00 97.70 95.00 95.80 94.59 3,550,657
May 24, 2024 94.90 96.50 94.65 95.55 94.34 1,657,368
May 23, 2024 95.05 95.75 94.75 95.20 93.99 1,359,642
May 22, 2024 94.90 96.00 94.05 95.45 94.24 1,528,370
May 21, 2024 93.85 95.20 93.55 94.60 93.40 2,074,253
May 17, 2024 94.60 95.60 93.90 95.10 93.90 2,022,034
May 16, 2024 94.35 94.45 92.80 94.05 92.86 1,845,321
May 15, 2024 95.85 96.10 93.75 94.10 92.91 1,882,609
May 14, 2024 92.50 96.10 91.75 95.55 94.34 2,144,232
May 13, 2024 93.45 93.45 91.30 91.70 90.54 1,836,244
May 10, 2024 92.85 93.90 91.80 93.45 92.27 1,409,807
May 9, 2024 94.25 94.65 92.50 92.85 91.67 1,810,628
May 8, 2024 95.00 95.55 94.00 94.25 93.06 1,865,269
May 7, 2024 96.25 96.25 93.90 94.95 93.75 2,343,704
May 6, 2024 97.60 97.70 94.50 95.85 94.64 3,087,940
May 3, 2024 96.95 100.75 93.90 94.40 93.20 14,427,285
May 2, 2024 97.05 98.00 94.75 95.00 93.80 4,574,824
Apr 30, 2024 99.15 99.50 96.60 97.05 95.82 3,373,851
Apr 29, 2024 100.20 102.40 98.30 98.60 97.35 4,491,201
Apr 26, 2024 100.50 100.50 98.50 98.85 97.60 2,582,880
Apr 25, 2024 98.00 101.20 97.30 99.00 97.75 8,931,140
Apr 24, 2024 101.45 101.75 96.80 97.50 96.26 5,673,426
Apr 23, 2024 98.70 100.85 97.85 100.55 99.28 2,468,667
Apr 22, 2024 99.70 100.20 97.75 98.40 97.15 2,045,415
Apr 19, 2024 97.00 98.95 96.05 97.65 96.41 1,601,830
Apr 18, 2024 98.60 100.75 98.05 98.85 97.60 1,810,695
Apr 16, 2024 98.45 99.60 98.00 98.60 97.35 1,648,357
Apr 15, 2024 98.00 100.00 96.20 99.45 98.19 2,680,769
Apr 12, 2024 99.50 101.80 99.00 100.60 99.33 2,886,726
Apr 10, 2024 98.80 100.25 98.05 99.90 98.63 2,155,256
Apr 9, 2024 100.55 100.55 98.15 98.80 97.55 2,241,856
Apr 8, 2024 99.05 102.75 98.55 100.00 98.73 8,996,596
Apr 5, 2024 99.25 100.45 97.90 99.00 97.75 5,952,075
Apr 4, 2024 97.45 99.25 96.55 98.35 97.10 8,683,215
Apr 3, 2024 96.40 98.10 95.00 97.05 95.82 4,017,134
Apr 2, 2024 95.00 96.70 94.15 95.70 94.49 6,171,627
Apr 1, 2024 94.00 94.90 93.35 93.90 92.71 3,298,223
Mar 28, 2024 93.90 94.05 92.20 92.55 91.38 3,378,126
Mar 27, 2024 93.45 94.45 92.25 92.95 91.77 4,273,691
Mar 26, 2024 92.80 95.05 92.70 93.25 92.07 3,902,297
Mar 22, 2024 93.50 94.00 91.80 92.80 91.62 3,996,075
Mar 21, 2024 92.40 94.25 91.85 93.50 92.32 3,331,560
Mar 20, 2024 92.95 93.25 89.90 91.55 90.39 2,167,062
Mar 19, 2024 93.00 94.00 91.80 92.40 91.23 1,481,107
Mar 18, 2024 94.75 95.00 92.50 92.95 91.77 2,099,458
Mar 15, 2024 93.30 95.00 92.40 94.30 93.11 1,920,909
Mar 14, 2024 91.50 95.35 89.25 93.30 92.12 2,735,944
Mar 13, 2024 93.30 94.00 88.25 91.60 90.44 7,423,648
Mar 12, 2024 98.00 99.30 92.30 92.95 91.77 6,813,521
Mar 11, 2024 97.15 97.50 95.40 96.95 95.72 4,217,584
Mar 7, 2024 100.45 101.75 96.25 96.90 95.67 5,105,458
Mar 6, 2024 101.10 101.70 99.50 100.00 98.73 3,122,096
Mar 5, 2024 99.85 101.30 99.80 100.45 99.18 2,139,733
Mar 4, 2024 101.50 102.00 99.60 101.15 99.87 1,681,335
Mar 1, 2024 100.60 102.70 100.00 101.50 100.21 1,486,217
Feb 29, 2024 100.05 101.90 99.25 99.65 98.39 3,240,281
Feb 28, 2024 102.25 104.45 98.85 99.55 98.29 6,095,036
Feb 27, 2024 101.65 103.50 100.50 102.00 100.71 2,705,683
Feb 26, 2024 103.75 103.75 101.00 101.65 100.36 3,092,795
Feb 23, 2024 105.45 105.45 102.10 103.80 102.48 2,147,376
Feb 22, 2024 103.30 104.50 100.90 104.20 102.88 2,125,703
Feb 21, 2024 106.45 107.20 101.80 102.55 101.25 4,843,600
Feb 20, 2024 107.50 107.70 103.85 105.45 104.11 2,728,515
Feb 19, 2024 108.40 109.75 105.60 106.55 105.20 3,594,771
Feb 16, 2024 102.65 107.90 101.15 107.20 105.84 7,369,316
Feb 15, 2024 100.80 103.45 100.80 102.05 100.76 3,718,485
Feb 14, 2024 99.15 101.30 99.15 100.25 98.98 2,043,670
Feb 13, 2024 100.95 102.00 99.00 101.15 99.87 2,013,886
Feb 12, 2024 103.60 103.60 99.80 101.70 100.41 2,352,230
Feb 9, 2024 102.80 104.30 100.55 102.70 101.40 4,095,909
Feb 8, 2024 103.50 104.65 102.00 102.35 101.05 3,131,482
Feb 7, 2024 102.50 103.95 101.15 103.00 101.70 2,604,655
Feb 6, 2024 105.80 105.80 101.05 101.50 100.21 4,387,136
Feb 5, 2024 104.50 106.85 103.50 104.35 103.03 5,591,537
Feb 2, 2024 103.55 104.80 101.60 104.50 103.18 5,456,231
Feb 1, 2024 105.10 105.10 102.15 103.55 102.24 2,396,353
Jan 31, 2024 106.35 106.60 102.50 103.75 102.44 5,194,395
Jan 30, 2024 105.50 107.40 104.45 105.55 104.21 2,777,983
Jan 29, 2024 106.20 106.95 102.60 105.80 104.46 6,165,558
Jan 25, 2024 106.20 108.85 99.60 106.30 104.95 9,106,648
Jan 24, 2024 107.95 108.35 103.75 106.20 104.85 3,568,742
Jan 23, 2024 113.10 114.45 107.00 108.10 106.73 3,112,085
Jan 19, 2024 112.30 115.00 111.95 114.35 112.90 4,418,546
Jan 18, 2024 110.50 112.75 106.20 111.75 110.33 5,114,676
Jan 17, 2024 112.50 113.45 109.55 110.00 108.61 3,153,291
Jan 16, 2024 113.20 115.40 112.65 114.10 112.65 4,017,257
Jan 15, 2024 113.75 113.75 113.75 113.75 112.31 -
Jan 12, 2024 114.50 116.50 113.50 113.75 112.31 3,383,756
Jan 11, 2024 113.00 115.55 112.65 113.60 112.16 3,512,905
Jan 10, 2024 113.40 114.25 112.10 112.60 111.17 1,709,249
Jan 9, 2024 112.70 114.40 112.30 113.40 111.96 3,670,264
Jan 8, 2024 114.65 114.75 109.85 111.90 110.48 6,184,282
Jan 5, 2024 113.45 115.65 111.70 114.55 113.10 8,051,577
Jan 4, 2024 110.90 113.70 110.60 111.50 110.09 4,916,387
Jan 3, 2024 110.00 111.60 108.80 110.70 109.30 5,492,581
Jan 2, 2024 107.65 112.90 106.40 110.25 108.85 10,205,184
Jan 1, 2024 105.65 108.30 105.25 107.60 106.24 2,984,516
Dec 29, 2023 108.10 108.10 104.85 105.50 104.16 3,256,738
Dec 28, 2023 108.80 108.85 106.00 106.75 105.40 2,543,229
Dec 27, 2023 105.05 109.80 104.90 108.25 106.88 4,625,788
Dec 26, 2023 106.50 106.90 104.15 105.10 103.77 1,470,687

Related Tickers

UTKARSHBNK.NS Utkarsh Small Finance Bank Limited
35.01
-0.11%
 
UJJIVANSFB.NS Ujjivan Small Finance Bank Limited
33.78
+0.60%
 
CUB.NS City Union Bank Limited
174.59
+0.02%
 
IDBI.NS IDBI Bank Limited
76.05
-0.20%
 
CENTRALBK.NS Central Bank of India
54.23
-0.02%
 
CSBBANK.NS CSB Bank Limited
323.35
+2.73%
 
DCBBANK.BO DCB Bank Limited
122.35
-0.49%
 
UNIONBANK.BO Union Bank of India
118.10
-0.92%
 
FEDERALBNK.NS The Federal Bank Limited
196.72
-0.15%
 
IDFCFIRSTB.NS IDFC First Bank Limited
62.29
+0.55%