Equitas Sma. Fin

Equitas Small Finance Bank Ltd Historical Data

NSEBSE

₹67.44

(0.67%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

23/01/2026

To Date

23/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	67.37	69.3	66	67.87	25,321	31,39,62,396.16	19,37,618
22-Jan-2026	68.34	70.33	68.14	70.1	23,192	37,53,58,514.05	29,80,759
23-Jan-2026	70.6	73.4	69.85	71.05	58,427	1,05,22,17,667.08	80,95,692
27-Jan-2026	72.23	72.23	69.02	69.7	23,947	31,34,74,208.24	17,95,233
28-Jan-2026	70	70.32	69.19	69.49	11,239	15,51,21,001.46	11,65,960
29-Jan-2026	69.49	71.7	67.77	69.62	36,588	52,55,68,980.46	18,79,920
30-Jan-2026	69	70.95	67.71	70.11	32,049	27,33,53,544.94	19,57,302
01-Feb-2026	70.11	70.49	66.39	68.93	12,549	20,29,94,390.97	16,59,800
02-Feb-2026	69.56	70.55	66.74	68.78	44,824	30,21,72,798.46	21,29,273
03-Feb-2026	71.15	71.18	66.25	66.93	28,100	33,58,85,109.32	27,00,914
04-Feb-2026	67.04	67.52	65.5	65.87	17,573	18,69,88,132.51	14,12,623
05-Feb-2026	65.87	66.44	65.05	66.13	12,631	13,93,66,478	10,94,439
06-Feb-2026	66	66	64.29	65	10,530	9,33,00,875.51	6,23,230
09-Feb-2026	64.31	67.61	64.3	67.07	20,961	21,20,87,910.86	15,09,839
10-Feb-2026	67.07	69	66.6	68.72	19,586	20,15,58,198.58	16,71,977
11-Feb-2026	69	69.09	67.6	68.29	12,730	14,52,85,012.67	10,66,635
12-Feb-2026	68.4	69.22	67.26	68.88	26,105	25,45,00,902.64	19,36,665
13-Feb-2026	68.05	69.25	66.6	68.54	15,601	20,61,78,931.64	12,86,691
16-Feb-2026	68.19	68.69	66.91	68.48	10,761	12,80,75,228.47	8,39,925
17-Feb-2026	68	69.73	67.81	69.01	12,830	13,22,17,161.08	8,58,361
18-Feb-2026	69	69.29	67.51	68.08	18,960	14,10,45,181.71	10,95,763
19-Feb-2026	68.08	68.59	66.5	66.99	20,438	19,76,87,698.96	16,22,995

Equitas Sma. Fin: Related NEWS

No Record Found

Invest wise with Expert advice