Equippp Social Impact Tech

EQUP
🏛️ india →
21.07
Last Update: 2025-09-29
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
2022-12-30 43.30 45.45 43.30 45.30 0.0M
2022-12-29 40.65 43.95 40.65 43.30 0.0M
2022-12-28 42.95 43.10 41.00 41.90 0.0M
2022-12-27 39.50 41.10 39.20 41.05 0.0M
2022-12-26 36.30 39.15 35.45 39.15 0.0M
2022-12-23 39.25 39.25 37.30 37.30 0.0M
2022-12-22 41.00 41.05 38.95 39.25 0.0M
2022-12-21 42.40 42.85 40.00 41.00 0.0M
2022-12-20 39.75 41.50 39.05 40.85 0.0M
2022-12-19 37.05 40.00 37.05 39.75 0.0M
2022-12-16 39.75 39.75 37.25 38.15 0.0M
2022-12-15 37.05 38.75 37.05 38.60 0.0M
2022-12-14 40.00 40.00 38.05 38.75 0.0M
2022-12-13 41.30 43.30 39.35 39.95 0.0M
2022-12-12 43.45 43.45 41.30 41.40 0.0M
2022-12-09 41.40 43.45 41.40 43.45 0.0M
2022-12-08 41.00 41.40 41.00 41.40 0.0M
2022-12-07 37.50 39.45 37.50 39.45 0.0M
2022-12-06 37.40 38.70 37.35 37.60 0.0M
2022-12-05 37.05 38.90 37.05 37.35 0.0M
2022-12-02 36.55 38.80 36.55 38.25 0.0M
2022-12-01 38.00 40.10 36.40 37.10 0.0M
2022-11-28 38.20 38.20 38.20 38.20 0.0M
2022-11-21 40.20 40.20 40.20 40.20 0.0M
2022-11-14 42.30 42.30 42.30 42.30 0.0M
2022-11-07 44.50 44.50 44.50 44.50 0.0M
2022-10-31 46.80 46.80 46.80 46.80 0.0M
2022-10-24 49.25 49.25 49.25 49.25 0.0M
2022-10-14 51.70 51.85 47.35 51.80 0.0M
2022-10-13 46.05 49.40 44.75 49.40 0.0M
2022-10-12 47.00 47.05 42.65 47.05 0.0M
2022-10-11 44.85 44.85 44.85 44.85 0.0M
2022-10-10 42.75 42.75 41.00 42.75 0.0M
2022-10-07 36.95 40.75 36.95 40.75 0.0M
2022-10-06 38.85 40.00 38.85 38.85 0.0M
2022-10-04 40.85 43.00 40.85 40.85 0.0M
2022-10-03 43.00 43.00 43.00 43.00 0.0M
2022-09-26 45.25 45.25 45.25 45.25 0.0M
2022-09-19 47.60 47.60 47.60 47.60 0.0M
2022-09-12 50.10 50.10 50.10 50.10 0.0M
2022-09-05 52.70 52.70 52.70 52.70 0.0M
2022-08-29 55.45 55.45 55.45 55.45 0.0M
2022-08-22 58.35 58.35 58.35 58.35 0.0M
2022-08-16 61.40 61.40 61.40 61.40 0.0M
2022-08-08 64.60 64.60 64.60 64.60 0.0M
2022-08-04 68.00 68.00 68.00 68.00 0.0M
2022-08-03 64.80 64.80 64.80 64.80 0.0M
2022-08-02 61.75 61.75 61.75 61.75 0.0M
2022-08-01 58.85 58.85 58.85 58.85 0.0M
2022-07-29 53.40 56.05 53.40 56.05 0.0M
2022-07-28 51.00 53.40 50.00 53.40 0.0M
2022-07-27 53.00 53.05 50.20 50.90 0.0M
2022-07-26 52.00 53.00 49.75 52.80 0.0M
2022-07-25 52.20 53.00 49.60 51.55 0.0M
2022-07-22 51.55 53.20 50.35 52.20 0.0M
2022-07-21 50.80 51.00 48.80 50.70 0.0M
2022-07-20 50.40 50.40 49.25 49.85 0.0M
2022-07-19 50.00 51.00 49.90 50.65 0.0M
2022-07-18 48.10 51.50 48.10 49.90 0.0M
2022-07-15 49.30 50.95 48.05 49.30 0.0M
2022-07-14 50.00 52.35 49.00 49.30 0.0M
2022-07-13 54.45 54.45 50.50 51.00 0.0M
2022-07-12 52.50 53.00 50.00 52.80 0.0M
2022-07-11 53.00 54.00 51.00 51.00 0.0M
2022-07-08 53.00 53.00 51.10 52.00 0.0M
2022-07-07 51.10 52.95 49.65 51.80 0.0M
2022-07-06 53.40 53.40 51.10 51.50 0.0M
2022-07-05 52.85 54.45 51.00 52.35 0.0M
2022-07-04 52.00 55.00 51.20 52.85 0.0M
2022-07-01 53.50 53.50 50.70 52.80 0.0M
2022-06-30 50.10 53.00 50.10 51.30 0.0M
2022-06-29 52.00 55.60 50.55 52.25 0.0M
2022-06-28 50.85 53.60 50.00 53.05 0.0M
2022-06-27 50.00 53.00 48.50 51.15 0.0M
2022-06-24 51.35 51.35 47.10 51.00 0.0M
2022-06-23 51.50 51.50 48.95 49.35 0.0M
2022-06-22 54.20 54.20 51.50 51.50 0.0M
2022-06-21 55.00 57.50 52.60 54.20 0.0M
2022-06-20 57.80 57.90 55.10 55.25 0.0M
2022-06-17 56.10 61.90 56.10 57.80 0.0M
2022-06-16 63.00 63.80 57.95 59.05 0.0M
2022-06-15 59.50 62.00 56.55 60.95 0.0M
2022-06-14 63.00 63.00 59.40 59.50 0.0M
2022-06-13 64.00 64.00 60.35 62.50 0.0M
2022-06-10 60.10 65.00 60.10 63.50 0.0M
2022-06-09 64.00 64.60 62.65 62.70 0.0M
2022-06-08 65.25 67.40 63.10 65.90 0.0M
2022-06-07 66.00 67.90 63.05 65.25 0.0M
2022-06-06 66.35 69.35 63.50 65.45 0.0M
2022-06-03 65.15 67.90 65.10 66.35 0.0M
2022-06-02 67.00 68.60 62.60 66.45 0.0M
2022-06-01 60.00 65.35 60.00 65.35 0.0M
2022-05-31 60.00 62.50 59.50 62.25 0.0M
2022-05-30 60.00 62.50 59.00 61.10 0.0M
2022-05-27 63.50 63.50 61.00 61.50 0.0M
2022-05-26 59.20 64.00 59.20 62.95 0.0M
2022-05-25 65.00 66.40 60.10 62.20 0.0M
2022-05-24 64.00 67.15 63.00 63.25 0.0M
2022-05-23 68.00 68.70 64.50 65.85 0.0M
2022-05-20 70.00 71.00 65.20 67.75 0.0M
2022-05-19 71.05 71.05 67.50 68.15 0.0M
2022-05-18 73.00 73.10 66.20 71.05 0.0M
2022-05-17 68.90 69.65 68.90 69.65 0.0M
2022-05-16 66.00 66.35 64.25 66.35 0.0M
2022-05-13 61.00 63.20 60.85 63.20 0.0M
2022-05-12 63.45 63.45 60.20 60.20 0.0M
2022-05-11 65.00 67.10 63.35 63.35 0.0M
2022-05-10 72.50 72.50 66.50 66.65 0.0M
2022-05-09 64.90 70.00 63.55 70.00 0.0M
2022-05-06 70.20 70.20 66.70 66.70 0.0M
2022-05-05 72.40 76.70 70.20 70.20 0.1M
2022-05-04 76.05 78.85 73.85 73.85 0.0M
2022-05-02 85.35 89.35 82.05 82.05 0.0M
2022-04-29 106.00 110.00 91.15 91.15 0.3M
2022-04-28 90.80 102.10 90.00 102.10 0.5M
2022-04-27 80.00 85.10 78.10 85.10 0.4M
2022-04-26 63.95 70.95 60.35 70.95 0.1M
2022-04-25 60.75 60.90 58.55 59.15 0.0M
2022-04-22 60.90 62.50 60.50 60.80 0.0M
2022-04-21 63.05 65.75 60.80 62.10 0.0M
2022-04-20 62.60 65.10 62.60 63.05 0.0M
2022-04-19 64.95 67.60 63.00 63.45 0.0M
2022-04-18 67.05 67.05 62.35 63.25 0.0M
2022-04-13 65.50 67.50 65.50 67.05 0.0M
2022-04-12 66.40 68.25 64.70 65.25 0.0M
2022-04-11 68.10 68.95 65.85 66.65 0.0M
2022-04-08 68.85 68.85 66.05 67.75 0.0M
2022-04-07 69.60 69.70 66.90 67.55 0.0M
2022-04-06 67.60 69.55 67.50 68.20 0.0M
2022-04-05 71.95 71.95 67.50 69.95 0.0M
2022-04-04 73.95 73.95 67.55 69.15 0.0M
2022-04-01 62.55 68.80 61.90 68.55 0.0M
2022-03-31 63.60 67.00 62.00 62.55 0.0M
2022-03-30 61.75 67.00 61.75 65.65 0.0M
2022-03-29 72.00 75.00 61.65 63.55 0.0M
2022-03-28 69.15 71.50 64.15 68.45 0.0M
2022-03-25 69.35 72.95 68.10 69.15 0.0M
2022-03-24 70.00 71.35 69.50 70.50 0.0M
2022-03-23 73.95 74.00 71.00 71.40 0.0M
2022-03-22 72.95 74.05 70.10 72.80 0.0M
2022-03-21 71.70 74.65 70.00 72.95 0.0M
2022-03-17 77.00 78.90 70.70 73.15 0.0M
2022-03-16 73.80 81.15 72.50 75.75 0.0M
2022-03-15 78.00 78.00 72.55 73.80 0.0M
2022-03-14 75.00 79.00 72.95 76.70 0.0M
2022-03-11 71.15 76.95 71.15 73.45 0.0M
2022-03-10 72.50 77.10 65.80 73.65 0.0M
2022-03-09 71.90 72.10 69.10 70.10 0.0M
2022-03-08 69.00 72.00 66.55 70.45 0.0M
2022-03-07 68.00 70.60 67.10 67.65 0.0M
2022-03-04 70.70 72.75 70.00 70.65 0.0M
2022-03-03 72.75 75.25 71.15 72.05 0.0M
2022-03-02 76.95 76.95 68.50 73.25 0.0M
2022-02-28 73.00 79.30 69.45 75.40 0.0M
2022-02-25 67.40 74.00 67.15 72.60 0.0M
2022-02-24 78.00 78.00 66.70 67.40 0.0M
2022-02-23 66.00 75.35 65.60 73.85 0.0M
2022-02-22 67.05 72.75 67.00 68.50 0.0M
2022-02-21 79.00 79.00 72.50 73.45 0.0M
2022-02-18 83.00 83.00 75.60 76.40 0.0M
2022-02-17 81.50 84.00 78.00 80.20 0.0M
2022-02-16 80.00 83.00 80.00 81.50 0.0M
2022-02-15 81.90 82.30 77.55 78.40 0.0M
2022-02-14 81.25 86.85 76.05 81.90 0.0M
2022-02-11 81.50 87.00 79.05 81.25 0.0M
2022-02-10 89.90 89.90 83.00 83.45 0.0M
2022-02-09 89.10 93.35 85.60 86.15 0.0M
2022-02-08 93.90 96.40 82.35 90.15 0.1M
2022-02-07 90.00 90.95 85.65 87.65 0.0M
2022-02-04 96.95 96.95 90.95 91.65 0.0M
2022-02-03 95.45 95.45 86.45 95.45 0.1M
2022-02-02 90.95 90.95 90.95 90.95 0.0M
2022-02-01 86.65 86.65 86.65 86.65 0.0M
2022-01-31 82.55 82.55 82.55 82.55 0.0M
2022-01-28 73.45 78.65 71.30 78.65 0.0M
2022-01-27 75.00 77.25 74.90 74.95 0.0M
2022-01-25 78.55 80.95 78.55 78.80 0.0M
2022-01-24 82.90 84.75 82.65 82.65 0.0M
2022-01-21 92.00 92.00 86.95 86.95 0.0M
2022-01-20 92.50 92.95 88.90 91.50 0.0M
2022-01-19 95.75 97.85 92.55 93.10 0.0M
2022-01-18 101.00 101.00 95.60 95.75 0.0M
2022-01-17 99.90 101.45 96.00 98.05 0.0M
2022-01-14 102.50 102.50 98.75 99.90 0.0M
2022-01-13 98.45 101.65 96.10 100.00 0.0M
2022-01-12 103.90 103.90 98.00 98.45 0.1M
2022-01-11 100.15 105.65 100.15 101.25 0.0M
2022-01-10 109.40 109.55 100.55 103.45 0.1M
2022-01-07 104.50 104.70 101.75 104.70 0.1M
2022-01-06 95.00 99.75 90.60 99.75 0.1M
2022-01-05 100.00 100.70 94.60 95.00 0.1M
2022-01-04 102.50 105.50 98.50 99.55 0.1M
2022-01-03 106.00 106.05 101.40 103.65 0.0M