Equippp Social Impact Tech

EQUP
🏛️ india →
21.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 103.65 108.75 103.65 105.65 0.1M
2021-12-30 105.00 107.45 102.75 103.60 0.1M
2021-12-29 115.00 115.00 107.00 107.55 0.1M
2021-12-28 117.00 117.00 111.25 112.45 0.1M
2021-12-27 107.20 116.85 107.20 112.80 0.1M
2021-12-24 121.90 121.90 110.30 111.65 0.2M
2021-12-23 116.10 116.10 116.10 116.10 0.0M
2021-12-22 102.00 110.60 100.95 110.60 0.0M
2021-12-21 105.40 106.95 105.35 105.35 0.0M
2021-12-20 116.00 116.65 110.85 110.85 0.0M
2021-12-17 117.25 120.00 116.00 116.65 0.1M
2021-12-16 134.70 134.70 122.10 122.10 0.2M
2021-12-15 116.30 128.50 116.30 128.50 0.3M
2021-12-14 122.40 122.40 122.40 122.40 0.0M
2021-12-13 142.30 142.30 128.80 128.80 0.2M
2021-12-10 135.55 135.55 135.55 135.55 0.0M
2021-12-09 129.10 129.10 129.10 129.10 0.0M
2021-12-08 116.00 117.40 115.00 117.40 0.0M
2021-12-07 104.00 106.75 102.40 106.75 0.0M
2021-12-06 96.80 97.05 95.00 97.05 0.1M
2021-12-03 91.90 92.45 90.70 92.45 0.0M
2021-12-02 79.75 88.05 79.75 88.05 0.1M
2021-12-01 83.90 83.90 83.90 83.90 0.0M
2021-11-30 92.90 96.95 88.30 88.30 0.0M
2021-11-29 97.05 97.05 87.85 92.90 0.2M
2021-11-26 92.45 92.45 92.45 92.45 0.0M
2021-11-25 88.05 88.05 88.05 88.05 0.0M
2021-11-24 76.00 83.90 76.00 83.90 0.1M
2021-11-23 79.95 84.15 79.95 79.95 0.1M
2021-11-22 90.00 92.80 84.15 84.15 0.0M
2021-11-18 92.55 95.50 88.55 88.55 0.0M
2021-11-17 92.55 102.25 92.55 93.20 0.1M
2021-11-16 97.40 97.40 97.40 97.40 0.0M
2021-11-15 113.20 113.20 102.50 102.50 0.1M
2021-11-12 107.85 107.85 107.85 107.85 0.0M
2021-11-11 102.75 102.75 102.75 102.75 0.0M
2021-11-10 97.90 97.90 95.00 97.90 0.1M
2021-11-09 84.45 93.25 84.45 93.25 0.3M
2021-11-08 88.85 88.85 88.85 88.85 0.0M
2021-11-04 93.50 93.50 93.50 93.50 0.0M
2021-11-03 98.40 98.40 98.40 98.40 0.0M
2021-11-02 103.55 103.55 103.55 103.55 0.0M
2021-11-01 108.95 108.95 108.95 108.95 0.0M
2021-10-29 114.65 114.65 114.65 114.65 0.0M
2021-10-28 120.65 120.65 120.65 120.65 0.0M
2021-10-27 127.00 127.00 127.00 127.00 0.0M
2021-10-26 133.65 133.65 133.65 133.65 0.0M
2021-10-25 140.65 140.65 140.65 140.65 0.0M
2021-10-22 148.05 148.05 148.05 148.05 0.0M
2021-10-21 155.80 155.80 155.80 155.80 0.0M
2021-10-20 181.15 181.15 163.95 163.95 0.1M
2021-10-19 172.55 172.55 172.55 172.55 0.0M
2021-10-18 164.35 164.35 164.35 164.35 0.0M
2021-10-14 156.55 156.55 156.55 156.55 0.0M
2021-10-13 149.10 149.10 149.10 149.10 0.0M
2021-10-12 142.00 142.00 142.00 142.00 0.0M
2021-10-11 135.25 135.25 135.25 135.25 0.0M
2021-10-08 128.85 128.85 128.85 128.85 0.0M
2021-10-07 122.75 122.75 122.75 122.75 0.0M
2021-10-06 116.95 116.95 116.95 116.95 0.0M
2021-10-05 111.40 111.40 111.40 111.40 0.0M
2021-10-04 106.10 106.10 106.10 106.10 0.0M
2021-10-01 101.05 101.05 101.05 101.05 0.0M
2021-09-30 96.25 96.25 96.25 96.25 0.0M
2021-09-29 91.70 91.70 91.70 91.70 0.0M
2021-09-28 87.35 87.35 87.35 87.35 0.0M
2021-09-27 83.20 83.20 75.55 83.20 0.1M
2021-09-24 79.25 79.25 79.25 79.25 0.0M
2021-09-23 75.50 75.50 75.50 75.50 0.0M
2021-09-22 71.95 71.95 71.95 71.95 0.0M
2021-09-21 68.55 68.55 68.55 68.55 0.0M
2021-09-20 65.30 65.30 65.30 65.30 0.0M
2021-09-17 62.20 62.20 62.20 62.20 0.0M
2021-09-16 59.25 59.25 59.25 59.25 0.0M
2021-09-15 56.45 56.45 56.45 56.45 0.1M
2021-09-14 53.80 53.80 53.75 53.80 0.1M
2021-09-13 51.25 51.25 51.25 51.25 0.0M
2021-09-09 48.85 48.85 48.85 48.85 0.0M
2021-09-08 46.55 46.55 46.55 46.55 0.0M
2021-09-07 44.35 44.35 44.35 44.35 0.0M
2021-09-06 42.25 42.25 42.25 42.25 0.0M
2021-09-03 40.25 40.25 40.25 40.25 0.0M
2021-09-02 38.35 38.35 38.35 38.35 0.0M
2021-09-01 36.55 36.55 36.55 36.55 0.0M
2021-08-31 34.85 34.85 34.85 34.85 0.0M
2021-08-30 33.20 33.20 33.20 33.20 0.0M
2021-08-27 31.65 31.65 31.65 31.65 0.0M
2021-08-26 30.15 30.15 30.15 30.15 0.0M
2021-08-25 28.75 28.75 28.75 28.75 0.0M
2021-08-24 27.40 27.40 27.40 27.40 0.0M
2021-08-23 26.10 26.10 26.10 26.10 0.0M
2021-08-20 24.90 24.90 24.90 24.90 0.0M
2021-08-18 23.75 23.75 23.75 23.75 0.0M
2021-08-17 22.65 22.65 22.65 22.65 0.0M
2021-08-16 21.60 21.60 21.60 21.60 0.0M
2021-08-13 20.60 20.60 20.60 20.60 0.0M
2021-08-12 19.65 19.65 19.65 19.65 0.0M
2021-08-11 18.75 18.75 18.75 18.75 0.0M
2021-08-10 17.90 17.90 17.90 17.90 0.0M
2021-08-09 17.05 17.05 17.05 17.05 0.0M
2021-08-06 16.25 16.25 16.25 16.25 0.0M
2021-08-05 15.50 15.50 15.50 15.50 0.0M
2021-08-04 14.80 14.80 14.80 14.80 0.0M
2021-08-03 14.10 14.10 14.10 14.10 0.0M
2021-08-02 13.45 13.45 13.45 13.45 0.0M
2021-07-30 12.85 12.85 12.85 12.85 0.0M
2021-07-29 12.25 12.25 12.25 12.25 0.0M
2021-07-28 11.70 11.70 11.70 11.70 0.0M
2021-07-27 11.15 11.15 11.15 11.15 0.0M
2021-07-26 10.65 10.65 10.65 10.65 0.0M
2021-07-23 10.15 10.15 10.15 10.15 0.0M
2021-07-22 9.70 9.70 9.70 9.70 0.0M
2021-07-20 9.25 9.25 9.25 9.25 0.0M
2021-07-19 8.85 8.85 8.85 8.85 0.0M
2021-07-16 8.45 8.45 8.45 8.45 0.0M
2021-07-15 8.05 8.05 8.05 8.05 0.0M
2021-07-14 7.70 7.70 7.70 7.70 0.0M
2021-07-13 7.35 7.35 7.35 7.35 0.0M
2021-07-12 7.00 7.00 7.00 7.00 0.0M
2021-07-09 6.70 6.70 6.70 6.70 0.0M
2021-07-08 6.40 6.40 6.40 6.40 0.0M
2021-07-07 6.10 6.10 6.10 6.10 0.0M
2021-07-06 5.85 5.85 5.85 5.85 0.0M
2021-07-05 5.60 5.60 5.60 5.60 0.0M
2021-07-02 5.35 5.35 5.35 5.35 0.0M
2021-07-01 5.10 5.10 5.10 5.10 0.0M
2021-06-30 4.90 4.90 4.90 4.90 0.0M
2021-06-29 4.70 4.70 4.70 4.70 0.0M
2021-06-28 4.50 4.50 4.50 4.50 0.0M
2021-06-25 4.30 4.30 4.30 4.30 0.0M
2021-06-24 4.10 4.10 4.10 4.10 0.0M
2021-06-23 3.95 3.95 3.95 3.95 0.0M
2021-06-22 3.80 3.80 3.80 3.80 0.0M
2021-06-21 3.65 3.65 3.65 3.65 0.0M
2021-06-18 3.50 3.50 3.50 3.50 0.0M
2021-06-17 3.35 3.35 3.35 3.35 0.0M
2021-06-16 3.20 3.20 3.20 3.20 0.0M
2021-06-15 3.05 3.05 3.05 3.05 0.0M
2021-06-14 2.95 2.95 2.95 2.95 0.0M
2021-06-11 2.85 2.85 2.85 2.85 0.0M
2021-06-10 2.75 2.75 2.75 2.75 0.0M
2021-06-09 2.65 2.65 2.65 2.65 0.0M
2021-06-08 2.55 2.55 2.55 2.55 0.0M
2021-06-07 2.45 2.45 2.45 2.45 0.0M
2021-06-04 2.25 2.25 2.25 2.25 0.0M
2021-06-03 2.05 2.05 2.05 2.05 0.0M
2021-06-02 1.90 1.90 1.90 1.90 0.0M
2021-06-01 1.85 1.85 1.85 1.85 0.0M
2021-05-31 1.80 1.80 1.80 1.80 0.0M
2021-05-28 1.75 1.75 1.75 1.75 0.0M
2021-05-27 1.70 1.70 1.70 1.70 0.0M
2021-05-26 1.65 1.65 1.65 1.65 0.0M
2021-05-25 1.60 1.60 1.60 1.60 0.0M
2021-05-24 1.55 1.55 1.55 1.55 0.0M
2021-05-21 1.50 1.50 1.50 1.50 0.0M
2021-05-20 1.40 1.45 1.40 1.45 0.0M
2021-02-01 7.00 8.00 7.00 8.00 0.0M
2021-01-25 7.00 9.00 7.00 7.00 0.0M
2021-01-18 8.00 8.00 8.00 8.00 0.0M
2021-01-11 9.00 9.00 9.00 9.00 0.0M
2021-01-04 10.00 10.00 10.00 10.00 0.0M