NSE, EQUITASBNK End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, EQUITASBNK: Equitas Small Finance Bank Limited

03 Sep 2025

LAST: 51.42	CHANGE: 0.10	OPEN: 51.74	HIGH: 51.80	ASK: 0.00	VOLUME: 6.44M
LAST: 51.42	CHG(%): 0.19	PREV: 51.32	LOW: 50.85	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	51.74	51.80	50.85	51.42	6.44M
02 Sep 25	51.37	51.87	50.89	51.32	2.97M
01 Sep 25	50.45	51.19	50.00	50.84	3.62M
29 Aug 25	51.17	52.19	50.20	50.27	4.2M
28 Aug 25	52.05	52.49	50.70	50.87	6.28M
27 Aug 25	52.24	52.24	52.24	52.24	0
26 Aug 25	53.62	53.62	51.75	52.24	4.44M
25 Aug 25	55.20	55.24	52.92	53.31	4.76M
22 Aug 25	54.74	55.35	54.25	54.88	1.79M
21 Aug 25	55.00	55.54	54.75	54.92	1.59M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	50.94
MA10:	52.23
MA20:	53.85
MA50:	59.73
MA100:	62.57
MA200:	62.70
STO9:	22.64
STO14:	20.10
RSI14:	33.27
WPR14:	-75.37
MTM14:	-1.52
ROC14:	-0.03
ATR:	1.49
Week High:	52.49
Week Low:	50.00
Month High:	58.78
Month Low:	50.00
Year High:	86.90
Year Low:	50.00
Volatility:	10.25

RECENT DIVIDENDS

Date	Amount
09 Aug 2024	$1.00
28 Jul 2023	$1.00