7,556.50

-18.00

-0.24%

51,864.00

-269.00

-0.52%

28,101.25

-26.25

-0.09%

Russell 2000 Futures

2,810.80

-7.00

-0.25%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,922.40

-47.20

-1.19%

76,409.37

-1,578.71

-2.02%

Crude Oil Dec 26

98.05

+1.59

+1.65%

US Private Equity

10,836.30

-14.33

-0.13%

NSE - Free Realtime Quote INR

Equitas Small Finance Bank Limited (EQUITASBNK.NS)

53.32 -0.46 (-0.86%)

As of 10:49:47 AM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	53.89	54.20	52.78	52.86	52.86	11,091,988
Nov 2, 2026	53.99	54.49	51.90	53.78	53.78	34,158,266
Oct 30, 2026	49.20	54.20	47.32	53.59	53.59	188,737,519
Oct 29, 2026	66.00	69.70	52.11	57.17	57.17	65,518,924
Oct 28, 2026	64.64	65.76	63.86	65.13	65.13	1,047,833
Oct 27, 2026	63.92	65.10	63.87	64.64	64.64	1,516,549
Oct 26, 2026	65.78	65.79	63.44	64.30	64.30	1,315,048
Oct 23, 2026	66.34	66.87	64.39	65.78	65.78	1,799,984
Oct 22, 2026	67.68	67.89	66.41	66.66	66.66	801,937
Oct 21, 2026	70.04	70.44	67.30	67.62	67.62	1,160,505
Oct 19, 2026	70.37	70.70	69.44	70.04	70.04	1,365,141
Oct 16, 2026	68.28	70.83	67.56	70.37	70.37	1,681,559
Oct 15, 2026	69.75	69.75	67.63	68.28	68.28	1,175,412
Oct 14, 2026	67.67	69.78	67.32	69.48	69.48	1,545,391
Oct 13, 2026	66.80	68.04	66.50	67.67	67.67	1,205,280
Oct 12, 2026	65.92	67.27	65.90	66.80	66.80	887,072
Oct 9, 2026	66.26	66.96	65.69	66.02	66.02	697,889
Oct 8, 2026	68.92	69.19	66.10	66.44	66.44	1,079,801
Oct 7, 2026	67.95	69.20	67.36	68.92	68.92	1,250,396
Oct 6, 2026	68.28	69.42	67.84	67.96	67.96	626,333
Oct 5, 2026	68.80	70.20	67.82	68.28	68.28	1,626,602
Oct 1, 2026	68.76	68.76	67.40	68.41	68.41	1,588,015
Sep 30, 2026	67.10	69.20	67.06	68.93	68.93	1,798,270
Sep 29, 2026	66.08	67.79	65.50	67.07	67.07	2,421,082
Sep 28, 2026	66.54	66.80	64.63	66.02	66.02	2,363,096
Sep 25, 2026	70.55	70.67	66.19	67.03	67.03	5,440,394
Sep 24, 2026	69.00	70.77	68.52	70.21	70.21	2,416,236
Sep 23, 2026	72.91	74.06	72.05	72.27	72.27	1,571,676
Sep 22, 2026	73.11	73.95	71.69	72.91	72.91	1,575,361
Sep 21, 2026	74.45	74.46	72.20	72.43	72.43	1,503,921
Sep 18, 2026	72.05	74.90	71.89	74.09	74.09	2,395,159
Sep 17, 2026	74.00	74.39	71.75	72.13	72.13	1,530,643
Sep 16, 2026	71.39	74.50	70.82	73.50	73.50	2,177,983
Sep 15, 2026	73.04	73.55	71.05	71.35	71.35	1,749,775
Sep 11, 2026	71.71	73.75	71.30	73.15	73.15	1,535,970
Sep 10, 2026	72.90	73.35	71.96	72.63	72.63	1,259,639
Sep 9, 2026	72.52	73.00	71.03	72.70	72.70	1,781,588
Sep 8, 2026	73.20	73.22	72.30	72.54	72.54	1,142,583
Sep 7, 2026	72.95	73.74	72.60	73.35	73.35	843,776
Sep 4, 2026	73.05	73.99	72.80	72.95	72.95	534,782
Sep 3, 2026	74.49	74.80	72.61	73.04	73.04	1,375,803
Sep 2, 2026	72.69	73.80	72.12	73.45	73.45	670,856
Sep 1, 2026	73.97	74.19	73.08	73.42	73.42	939,445
Aug 31, 2026	73.90	74.50	73.31	73.97	73.97	1,171,420
Aug 28, 2026	74.17	74.50	73.49	73.90	73.90	898,730
Aug 27, 2026	75.23	75.63	73.66	74.17	74.17	4,917,957
Aug 26, 2026	75.50	75.93	74.86	75.23	75.23	1,480,965
Aug 25, 2026	75.00	75.50	74.71	75.06	75.06	1,023,679
Aug 24, 2026	76.60	77.06	74.60	75.00	75.00	1,048,750
Aug 21, 2026	77.00	78.15	76.30	76.60	76.60	1,112,094
Aug 20, 2026	75.00	78.80	74.92	76.99	76.99	3,665,571
Aug 19, 2026	75.20	75.96	74.32	74.69	74.69	1,617,730
Aug 18, 2026	74.50	76.40	74.26	76.12	76.12	3,573,116
Aug 17, 2026	74.52	75.20	73.26	74.92	74.92	1,376,342
Aug 14, 2026	76.00	76.01	74.26	74.52	74.52	1,914,335
Aug 13, 2026	74.53	76.30	73.70	75.95	75.95	1,863,919
Aug 12, 2026	74.60	74.78	73.50	74.57	74.57	1,185,790
Aug 11, 2026	75.50	75.98	74.60	74.78	74.78	1,308,205
Aug 10, 2026	75.23	76.90	72.40	75.49	75.49	2,353,457
Aug 7, 2026	75.50	76.05	75.00	75.22	75.22	1,307,127
Aug 6, 2026	76.40	76.70	75.21	76.09	76.09	1,197,409
Aug 5, 2026	76.78	77.09	75.50	75.76	75.76	1,633,622
Aug 4, 2026	76.00	76.80	75.35	76.38	76.38	1,695,743
Aug 3, 2026	75.00	77.00	75.00	76.26	76.26	3,338,159
Jul 31, 2026	72.59	75.50	72.45	75.21	75.21	4,701,887
Jul 30, 2026	73.54	73.98	72.31	72.58	72.58	2,801,392
Jul 29, 2026	73.70	74.29	70.61	73.13	73.13	9,385,579
Jul 28, 2026	79.55	79.59	73.26	74.63	74.63	15,652,653
Jul 27, 2026	79.61	80.29	78.61	79.00	79.00	2,138,413
Jul 24, 2026	77.99	78.80	76.55	78.34	78.34	1,477,032
Jul 23, 2026	78.40	79.72	75.75	78.42	78.42	5,065,633
Jul 22, 2026	81.43	81.50	78.30	79.02	79.02	2,555,215
Jul 21, 2026	79.20	81.85	78.81	81.43	81.43	2,744,386
Jul 20, 2026	77.72	79.88	77.46	79.28	79.28	2,704,523
Jul 17, 2026	77.42	78.45	76.71	77.72	77.72	2,084,940
Jul 16, 2026	80.01	80.80	76.60	77.42	77.42	4,334,073
Jul 15, 2026	80.49	83.90	79.28	79.89	79.89	5,774,156
Jul 14, 2026	83.38	83.38	79.55	79.94	79.94	2,820,502
Jul 13, 2026	82.00	83.47	81.13	83.07	83.07	4,328,808
Jul 10, 2026	78.93	83.00	78.71	82.24	82.24	9,276,283
Jul 9, 2026	76.82	78.93	76.49	78.17	78.17	3,290,031
Jul 8, 2026	79.01	79.20	75.57	76.82	76.82	3,881,232
Jul 7, 2026	77.54	79.65	76.95	79.24	79.24	7,713,643
Jul 6, 2026	76.40	77.70	75.40	77.54	77.54	3,874,490
Jul 3, 2026	78.50	78.62	75.51	76.30	76.30	1,955,062
Jul 2, 2026	77.48	78.35	76.56	77.45	77.45	2,112,599
Jul 1, 2026	76.10	77.54	75.55	77.09	77.09	1,949,268
Jun 30, 2026	74.99	75.99	73.85	75.41	75.41	2,756,353
Jun 29, 2026	75.13	76.80	74.20	74.60	74.60	1,490,289
Jun 25, 2026	77.65	77.87	73.82	75.14	75.14	3,308,235
Jun 24, 2026	76.80	79.43	76.40	77.05	77.05	5,034,635
Jun 23, 2026	76.60	78.00	75.71	77.08	77.08	2,324,439
Jun 22, 2026	77.30	78.12	76.46	76.57	76.57	1,604,577
Jun 19, 2026	77.10	78.40	76.45	77.25	77.25	3,156,614
Jun 18, 2026	78.98	79.29	77.20	77.70	77.70	2,668,337
Jun 17, 2026	79.30	79.30	77.76	78.65	78.65	3,409,171
Jun 16, 2026	78.04	80.14	77.50	78.75	78.75	4,673,415
Jun 15, 2026	77.00	79.50	76.10	78.46	78.46	8,069,568
Jun 12, 2026	72.60	76.25	72.60	75.54	75.54	14,409,502
Jun 11, 2026	73.00	73.74	71.00	71.39	71.39	3,614,041
Jun 10, 2026	75.40	75.49	73.07	73.52	73.52	2,397,543
Jun 9, 2026	75.20	76.93	74.67	74.98	74.98	7,486,921
Jun 8, 2026	73.20	76.26	72.56	74.83	74.83	10,801,060
Jun 5, 2026	72.80	74.25	72.66	73.95	73.95	15,166,973
Jun 4, 2026	70.45	73.00	69.76	72.30	72.30	8,173,933
Jun 3, 2026	69.76	71.45	68.68	70.90	70.90	2,148,146
Jun 2, 2026	69.40	71.04	68.23	69.76	69.76	2,734,512
Jun 1, 2026	70.03	70.24	68.56	69.41	69.41	1,606,376
May 29, 2026	72.29	72.58	69.57	70.21	70.21	2,026,309
May 27, 2026	70.75	72.60	70.15	72.18	72.18	3,894,528
May 26, 2026	68.20	70.57	68.16	70.15	70.15	2,944,508
May 25, 2026	67.61	68.39	66.86	68.16	68.16	1,768,372
May 22, 2026	68.62	68.62	66.00	66.48	66.48	3,397,582
May 21, 2026	68.39	69.39	67.60	68.96	68.96	2,220,212
May 20, 2026	67.66	68.95	67.00	68.04	68.04	1,306,251
May 19, 2026	66.50	69.30	66.50	67.98	67.98	2,999,920
May 18, 2026	67.00	67.83	65.75	66.74	66.74	3,255,695
May 15, 2026	68.60	69.81	67.57	67.96	67.96	2,425,300
May 14, 2026	68.85	69.53	67.05	68.32	68.32	2,194,021
May 13, 2026	67.91	69.60	67.91	68.56	68.56	2,032,600
May 12, 2026	69.60	71.23	67.58	67.91	67.91	3,610,058
May 11, 2026	72.70	72.70	69.26	69.80	69.80	3,050,844
May 8, 2026	72.80	73.71	72.18	72.45	72.45	2,735,211
May 7, 2026	73.95	73.95	71.87	73.28	73.28	3,929,817
May 6, 2026	71.13	74.40	71.10	73.49	73.49	7,495,714
May 5, 2026	72.15	73.38	70.40	70.55	70.55	7,714,403
May 4, 2026	71.00	74.60	69.33	70.90	70.90	51,260,989
Apr 30, 2026	66.91	67.93	66.18	66.85	66.85	1,828,534
Apr 29, 2026	66.60	69.14	66.41	66.91	66.91	2,666,910
Apr 28, 2026	67.00	67.29	66.33	66.59	66.59	914,319
Apr 27, 2026	65.32	67.52	65.01	67.34	67.34	1,879,213
Apr 24, 2026	66.99	68.00	65.00	65.22	65.22	2,616,500
Apr 23, 2026	65.16	66.50	64.60	65.95	65.95	2,938,231
Apr 22, 2026	65.00	65.45	64.23	65.23	65.23	1,483,143
Apr 21, 2026	64.00	65.63	64.00	65.19	65.19	1,372,405
Apr 20, 2026	65.40	65.40	63.55	63.92	63.92	993,106
Apr 17, 2026	65.50	66.19	65.30	65.60	65.60	1,193,249
Apr 16, 2026	65.65	65.65	64.61	64.99	64.99	1,318,584
Apr 15, 2026	62.92	65.70	62.92	65.12	65.12	2,370,829
Apr 13, 2026	60.00	63.55	59.20	62.78	62.78	2,621,850
Apr 10, 2026	59.67	62.35	59.67	61.79	61.79	2,311,842
Apr 9, 2026	60.91	61.14	59.01	59.37	59.37	1,694,850
Apr 8, 2026	58.00	61.58	56.98	61.04	61.04	7,716,858
Apr 7, 2026	54.98	56.18	54.20	55.82	55.82	1,549,459
Apr 6, 2026	54.00	55.20	53.25	54.98	54.98	2,173,481
Apr 2, 2026	52.80	54.80	51.73	54.25	54.25	2,454,850
Apr 1, 2026	55.00	55.00	52.00	53.49	53.49	5,588,818
Mar 30, 2026	54.00	54.12	51.25	51.73	51.73	10,672,101
Mar 27, 2026	56.00	56.59	54.32	54.84	54.84	4,100,819
Mar 25, 2026	56.00	57.85	56.00	56.94	56.94	2,060,648
Mar 24, 2026	56.45	56.45	54.72	56.00	56.00	4,892,547
Mar 23, 2026	56.00	56.00	53.26	54.48	54.48	3,491,379
Mar 20, 2026	56.50	57.25	55.16	57.01	57.01	4,274,049
Mar 19, 2026	56.20	57.36	56.01	56.15	56.15	2,481,659
Mar 18, 2026	55.85	58.48	55.85	58.15	58.15	3,359,084
Mar 17, 2026	56.48	56.82	55.52	55.85	55.85	2,177,904
Mar 16, 2026	56.35	56.38	54.65	56.10	56.10	2,846,041
Mar 13, 2026	56.16	57.00	55.00	56.40	56.40	3,400,158
Mar 12, 2026	58.00	58.01	56.28	56.75	56.75	3,112,069
Mar 11, 2026	58.92	59.45	57.80	58.16	58.16	2,147,690
Mar 10, 2026	58.35	59.10	57.08	58.26	58.26	3,726,910
Mar 9, 2026	57.95	58.93	56.85	58.14	58.14	3,142,270
Mar 6, 2026	57.96	61.20	57.79	59.69	59.69	3,780,261
Mar 5, 2026	58.29	59.06	56.76	57.79	57.79	3,798,380
Mar 4, 2026	59.91	60.54	57.80	58.03	58.03	6,388,378
Mar 2, 2026	58.00	64.00	58.00	61.68	61.68	2,540,455
Feb 27, 2026	66.03	66.03	63.42	64.37	64.37	2,757,175
Feb 26, 2026	65.71	66.65	65.10	66.03	66.03	1,192,218
Feb 25, 2026	65.25	66.51	64.36	65.71	65.71	3,070,095
Feb 24, 2026	66.01	66.07	64.75	65.29	65.29	1,351,493
Feb 23, 2026	67.67	67.67	64.10	66.45	66.45	4,589,018
Feb 20, 2026	66.99	68.20	66.45	67.44	67.44	1,743,031
Feb 19, 2026	68.08	68.59	66.50	66.99	66.99	2,926,272
Feb 18, 2026	69.00	69.29	67.51	68.08	68.08	2,059,513
Feb 17, 2026	68.00	69.73	67.81	69.01	69.01	1,913,684
Feb 16, 2026	68.19	68.69	66.91	68.48	68.48	1,886,816
Feb 13, 2026	68.05	69.25	66.60	68.54	68.54	3,034,579
Feb 12, 2026	68.40	69.22	67.26	68.88	68.88	3,711,505
Feb 11, 2026	69.00	69.09	67.60	68.29	68.29	2,129,740
Feb 10, 2026	67.07	69.00	66.60	68.72	68.72	2,955,805
Feb 9, 2026	64.31	67.61	64.30	67.07	67.07	3,189,127
Feb 6, 2026	66.00	66.00	64.29	65.00	65.00	1,439,008
Feb 5, 2026	65.87	66.44	65.05	66.13	66.13	2,115,846
Feb 4, 2026	67.04	67.52	65.50	65.87	65.87	2,818,897
Feb 3, 2026	71.15	71.18	66.25	66.93	66.93	4,948,156
Feb 2, 2026	69.56	70.55	66.74	68.78	68.78	4,418,230
Jan 30, 2026	69.00	70.95	67.71	70.11	70.11	3,925,292
Jan 29, 2026	69.49	71.70	67.77	69.62	69.62	7,533,161
Jan 28, 2026	70.00	70.32	69.19	69.49	69.49	2,227,820
Jan 27, 2026	72.23	72.23	69.02	69.70	69.70	4,442,742
Jan 23, 2026	70.60	73.40	69.85	71.05	71.05	14,698,158
Jan 22, 2026	68.34	70.33	68.14	70.10	70.10	5,386,580
Jan 21, 2026	67.37	69.30	66.00	67.87	67.87	4,666,189
Jan 20, 2026	69.02	69.24	66.00	67.21	67.21	3,957,061
Jan 19, 2026	68.96	69.30	67.80	69.03	69.03	3,177,740
Jan 16, 2026	69.30	70.00	68.55	68.96	68.96	4,016,113
Jan 15, 2026	69.24	69.24	69.24	69.24	69.24	-
Jan 14, 2026	68.01	69.89	67.51	69.24	69.24	4,952,765
Jan 13, 2026	66.58	68.34	66.39	68.01	68.01	7,018,588
Jan 12, 2026	66.90	66.90	65.49	66.56	66.56	3,364,123
Jan 9, 2026	66.44	67.74	65.37	66.87	66.87	3,663,949
Jan 8, 2026	66.60	67.40	65.87	66.45	66.45	3,879,911
Jan 7, 2026	66.49	67.20	65.51	66.67	66.67	3,795,462
Jan 6, 2026	66.90	66.95	65.55	66.64	66.64	3,799,530
Jan 5, 2026	65.50	67.25	65.44	66.68	66.68	9,666,259
Jan 2, 2026	64.02	66.00	63.40	64.16	64.16	4,451,282
Jan 1, 2026	63.30	64.46	61.51	64.02	64.02	2,826,706
Dec 31, 2025	60.80	63.30	60.55	62.99	62.99	5,242,756
Dec 30, 2025	61.05	61.55	60.75	61.00	61.00	764,660
Dec 29, 2025	60.86	61.83	60.80	61.35	61.35	1,103,702
Dec 26, 2025	61.99	63.43	61.05	61.95	61.95	1,988,186
Dec 24, 2025	61.56	62.50	61.26	61.70	61.70	1,767,859
Dec 23, 2025	61.49	61.85	60.36	61.56	61.56	2,421,081
Dec 22, 2025	59.56	62.00	58.99	61.64	61.64	5,332,743
Dec 19, 2025	58.00	58.96	57.93	58.81	58.81	3,941,282
Dec 18, 2025	57.98	58.29	57.10	57.91	57.91	4,458,150
Dec 17, 2025	58.00	58.65	57.80	57.97	57.97	1,213,990
Dec 16, 2025	59.15	59.15	58.17	58.33	58.33	974,690
Dec 15, 2025	58.35	59.57	57.80	59.24	59.24	4,360,702
Dec 12, 2025	58.40	59.68	58.40	58.70	58.70	2,184,677
Dec 11, 2025	59.60	59.69	58.20	59.39	59.39	2,026,926
Dec 10, 2025	58.48	60.56	58.19	59.71	59.71	4,904,687
Dec 9, 2025	58.94	59.80	58.15	58.48	58.48	4,384,725
Dec 8, 2025	60.15	60.66	58.71	59.10	59.10	2,480,887
Dec 5, 2025	62.35	62.48	60.30	60.58	60.58	2,650,498
Dec 4, 2025	62.90	63.45	62.25	62.31	62.31	1,119,084
Dec 3, 2025	63.31	63.73	62.50	62.90	62.90	1,822,876
Dec 2, 2025	63.41	64.23	63.05	63.25	63.25	1,497,925
Dec 1, 2025	64.16	65.02	63.01	63.50	63.50	2,864,259
Nov 28, 2025	65.62	65.64	64.01	64.16	64.16	2,963,171
Nov 27, 2025	65.75	66.13	65.20	65.61	65.61	3,015,671
Nov 26, 2025	64.00	66.05	64.00	65.63	65.63	4,171,824
Nov 25, 2025	65.25	65.25	63.13	64.27	64.27	3,155,146
Nov 24, 2025	63.71	66.62	63.42	64.97	64.97	7,710,816
Nov 21, 2025	64.00	64.31	63.41	63.98	63.98	2,794,904
Nov 20, 2025	64.04	64.75	62.80	64.40	64.40	2,928,849
Nov 19, 2025	64.60	64.60	62.62	64.03	64.03	3,018,141
Nov 18, 2025	64.56	65.08	63.55	64.58	64.58	6,827,984
Nov 17, 2025	60.65	65.00	60.39	64.72	64.72	17,827,542
Nov 14, 2025	58.50	60.25	58.12	60.05	60.05	3,767,904
Nov 13, 2025	58.19	59.81	57.95	58.57	58.57	2,086,302
Nov 12, 2025	58.35	58.97	57.75	57.93	57.93	2,107,694
Nov 11, 2025	59.50	59.83	58.20	58.34	58.34	1,256,185
Nov 10, 2025	60.99	60.99	59.25	59.54	59.54	2,428,973
Nov 7, 2025	60.50	61.24	59.40	60.58	60.58	3,255,454
Nov 6, 2025	60.30	60.90	59.12	60.64	60.64	4,188,769
Nov 4, 2025	60.89	61.42	59.99	60.45	60.45	2,927,341
Nov 3, 2025	57.49	61.37	57.46	60.76	60.76	9,314,360

Mobilize your Website

View Site in Mobile | Classic

Share by: