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
2023-12-29 27.30 27.40 26.30 27.00 0.1M
2023-12-28 26.20 27.45 26.00 26.70 0.0M
2023-12-27 26.95 26.95 26.15 26.20 0.0M
2023-12-26 27.50 27.80 26.00 26.25 0.0M
2023-12-22 26.75 27.45 26.30 27.00 0.1M
2023-12-21 25.60 26.75 25.50 26.20 0.1M
2023-12-20 28.90 28.90 26.80 26.80 0.1M
2023-12-19 27.75 28.25 27.50 28.20 0.1M
2023-12-18 26.00 26.95 25.60 26.95 0.1M
2023-12-15 26.00 26.30 25.50 25.70 0.0M
2023-12-14 26.20 27.00 25.50 26.00 0.1M
2023-12-13 26.75 27.00 26.10 26.85 0.1M
2023-12-12 26.55 27.15 26.25 26.85 0.2M
2023-12-11 27.60 27.60 27.60 27.60 0.1M
2023-12-08 28.00 29.05 27.00 29.05 0.4M
2023-12-07 28.05 28.90 26.25 27.70 0.0M
2023-12-06 26.00 27.80 25.55 27.55 0.1M
2023-12-05 27.00 27.50 26.35 26.50 0.0M
2023-12-04 26.85 27.50 26.00 26.95 0.0M
2023-12-01 26.90 27.50 26.20 26.90 0.1M
2023-11-30 27.00 27.90 26.00 26.90 0.0M
2023-11-29 25.95 26.60 25.00 26.60 0.0M
2023-11-28 26.10 26.10 25.20 25.35 0.0M
2023-11-24 26.00 26.45 24.60 26.10 0.0M
2023-11-23 26.20 26.20 25.20 25.40 0.0M
2023-11-22 26.00 26.00 25.65 26.00 0.0M
2023-11-21 25.70 26.30 25.65 25.95 0.0M
2023-11-20 25.55 26.55 25.05 26.00 0.0M
2023-11-17 26.45 26.45 25.00 25.65 0.1M
2023-11-16 26.00 26.45 25.75 26.15 0.0M
2023-11-15 26.95 26.95 25.05 26.05 0.0M
2023-11-13 25.50 26.20 25.05 25.70 0.0M
2023-11-12 25.55 25.75 24.50 25.60 0.0M
2023-11-10 26.50 26.50 25.10 25.55 0.0M
2023-11-09 26.50 26.50 25.00 25.45 0.0M
2023-11-08 25.50 26.20 24.80 25.55 0.0M
2023-11-07 25.25 25.25 24.05 25.00 0.0M
2023-11-06 25.75 25.75 24.55 24.80 0.0M
2023-11-03 23.70 25.80 23.70 24.80 0.0M
2023-11-02 24.95 24.95 24.20 24.60 0.0M
2023-11-01 26.40 26.40 24.25 24.95 0.0M
2023-10-31 24.40 25.50 24.40 25.20 0.0M
2023-10-30 25.50 26.20 24.20 24.30 0.0M
2023-10-27 25.45 28.00 25.45 25.45 0.1M
2023-10-26 27.00 27.00 26.75 26.75 0.0M
2023-10-25 28.25 28.25 28.15 28.15 0.0M
2023-10-23 29.60 29.60 29.60 29.60 0.0M
2023-10-20 30.00 31.15 30.00 31.15 0.0M
2023-10-19 28.00 29.70 27.10 29.70 0.0M
2023-10-18 29.25 29.25 27.85 28.30 0.0M
2023-10-17 28.45 29.85 27.85 28.50 0.0M
2023-10-16 27.60 28.85 27.05 28.45 0.0M
2023-10-13 27.45 28.40 26.50 27.90 0.0M
2023-10-12 28.45 29.25 27.25 27.45 0.0M
2023-10-11 28.80 29.85 27.55 28.40 0.0M
2023-10-10 29.50 30.60 28.35 28.80 0.0M
2023-10-09 29.50 30.95 29.30 29.85 0.0M
2023-10-06 31.65 31.75 28.80 30.85 0.0M
2023-10-05 30.75 30.75 29.50 30.30 0.0M
2023-10-04 29.30 29.30 29.30 29.30 0.0M
2023-10-03 26.00 27.95 26.00 27.95 0.0M
2023-09-25 25.30 26.65 24.15 26.65 0.0M
2023-09-18 26.00 27.00 25.15 25.40 0.0M
2023-09-11 27.20 27.20 26.45 26.45 0.0M
2023-09-04 27.85 27.85 27.85 27.85 0.0M
2023-08-28 29.30 29.30 29.30 29.30 0.0M
2023-08-21 30.80 30.80 30.80 30.80 0.0M
2023-08-14 32.40 32.40 32.40 32.40 0.0M
2023-08-07 35.55 35.55 34.10 34.10 0.0M
2023-07-31 35.90 35.90 33.50 35.90 0.0M
2023-07-28 34.20 34.20 32.75 34.20 0.0M
2023-07-27 32.60 32.60 31.05 32.60 0.0M
2023-07-26 31.00 31.05 29.60 31.05 0.0M
2023-07-25 29.50 29.60 29.30 29.60 0.0M
2023-07-24 27.80 28.25 26.10 28.20 0.0M
2023-07-21 27.10 27.45 26.25 26.95 0.0M
2023-07-20 26.85 27.40 26.35 27.10 0.0M
2023-07-19 26.35 27.65 26.35 26.90 0.0M
2023-07-18 26.90 27.95 26.90 27.20 0.0M
2023-07-17 27.95 27.95 26.45 26.90 0.0M
2023-07-14 25.95 27.90 25.95 27.55 0.0M
2023-07-13 27.75 27.75 26.60 26.60 0.0M
2023-07-12 27.90 28.00 26.50 27.75 0.0M
2023-07-11 26.25 27.90 25.55 27.90 0.0M
2023-07-10 27.50 27.85 26.50 26.60 0.0M
2023-07-07 27.35 27.75 27.25 27.50 0.0M
2023-07-06 27.60 27.60 27.10 27.45 0.0M
2023-07-05 27.65 28.20 26.55 27.90 0.0M
2023-07-04 28.10 28.35 26.75 27.65 0.0M
2023-07-03 29.00 29.35 28.05 28.10 0.0M
2023-06-30 29.95 30.60 28.85 28.95 0.0M
2023-06-28 30.70 30.70 28.70 29.30 0.0M
2023-06-27 29.80 31.80 29.40 30.05 0.0M
2023-06-26 30.45 31.15 29.20 30.70 0.0M
2023-06-23 31.25 31.25 30.00 30.45 0.0M
2023-06-22 27.00 29.80 27.00 29.80 0.0M
2023-06-21 26.65 28.40 26.65 28.40 0.0M
2023-06-20 25.75 27.05 25.10 27.05 0.0M
2023-06-19 26.95 26.95 25.00 25.80 0.0M
2023-06-16 25.95 26.60 25.00 26.00 0.0M
2023-06-15 26.65 26.90 25.75 25.95 0.0M
2023-06-14 27.10 27.40 25.75 26.65 0.0M
2023-06-13 25.90 27.40 25.50 27.10 0.0M
2023-06-12 26.35 27.45 25.75 26.10 0.0M
2023-06-09 28.00 28.60 27.10 27.10 0.0M
2023-06-08 28.45 30.35 28.35 28.50 0.0M
2023-06-07 30.00 31.00 28.85 29.80 0.0M
2023-06-06 32.25 32.25 30.00 30.35 0.0M
2023-06-05 30.85 30.85 30.75 30.85 0.0M
2023-06-02 29.40 29.40 29.40 29.40 0.0M
2023-06-01 25.60 28.00 25.40 28.00 0.0M
2023-05-29 26.70 26.70 26.70 26.70 0.0M
2023-05-22 29.00 29.00 28.10 28.10 0.0M
2023-05-15 30.35 30.60 29.55 29.55 0.0M
2023-05-08 31.00 33.00 30.45 31.10 0.0M
2023-05-02 35.20 35.20 32.00 32.05 0.0M
2023-04-24 33.90 33.90 33.65 33.65 0.0M
2023-04-18 35.30 35.40 33.90 35.40 0.0M
2023-04-17 33.75 33.75 33.00 33.75 0.0M
2023-04-13 32.15 32.15 32.15 32.15 0.0M
2023-04-12 30.65 30.65 30.65 30.65 0.0M
2023-04-11 29.20 29.20 29.20 29.20 0.0M
2023-04-10 26.55 27.85 26.50 27.85 0.0M
2023-04-06 28.15 28.15 26.25 26.55 0.0M
2023-04-05 28.40 28.40 26.60 26.95 0.0M
2023-04-03 27.65 27.65 26.70 27.15 0.0M
2023-03-31 28.50 28.85 27.50 27.65 0.0M
2023-03-29 29.30 30.20 28.00 28.50 0.0M
2023-03-28 30.75 30.75 29.25 29.25 0.0M
2023-03-27 30.00 32.00 29.85 30.75 0.0M
2023-03-24 32.05 32.05 31.35 31.35 0.0M
2023-03-23 33.95 33.95 32.15 33.00 0.0M
2023-03-22 34.15 34.15 32.00 33.25 0.0M
2023-03-21 32.65 34.00 32.45 33.45 0.0M
2023-03-20 34.00 34.90 33.40 34.00 0.0M
2023-03-17 35.00 35.50 33.55 35.15 0.0M
2023-03-16 34.10 36.00 33.05 34.85 0.0M
2023-03-15 37.20 37.20 34.65 34.70 0.0M
2023-03-14 35.35 37.00 35.30 36.45 0.0M
2023-03-13 37.10 37.10 35.35 36.80 0.0M
2023-03-10 36.75 38.55 35.75 37.10 0.0M
2023-03-09 36.90 36.90 34.60 36.75 0.0M
2023-03-08 39.50 39.50 36.05 36.10 0.0M
2023-03-06 38.75 38.75 36.05 37.95 0.0M
2023-03-03 35.95 37.00 35.50 36.95 0.0M
2023-03-02 35.85 37.35 35.45 36.45 0.0M
2023-03-01 38.75 38.85 35.50 36.60 0.0M
2023-02-28 39.15 39.15 37.00 37.00 0.0M
2023-02-27 37.70 38.75 37.00 38.35 0.0M
2023-02-24 38.60 38.60 36.50 36.95 0.0M
2023-02-23 35.80 38.40 35.80 37.80 0.0M
2023-02-22 37.10 38.30 36.00 36.65 0.0M
2023-02-21 38.80 38.80 37.05 37.15 0.0M
2023-02-20 40.80 40.80 38.00 38.85 0.0M
2023-02-17 38.90 39.45 36.55 39.35 0.0M
2023-02-16 35.70 38.35 35.70 38.10 0.0M
2023-02-15 40.30 40.30 37.55 37.55 0.0M
2023-02-14 38.95 40.00 38.95 39.50 0.0M
2023-02-13 40.80 41.90 40.70 41.00 0.0M
2023-02-10 42.50 43.00 41.25 42.80 0.0M
2023-02-09 43.90 43.95 41.60 42.50 0.0M
2023-02-08 43.10 43.45 41.15 42.35 0.0M
2023-02-07 42.35 43.35 41.15 42.85 0.0M
2023-02-06 44.95 44.95 41.70 42.35 0.0M
2023-02-03 44.95 44.95 42.65 43.30 0.0M
2023-02-02 45.40 46.00 43.80 44.80 0.0M
2023-02-01 47.10 48.05 45.00 45.45 0.0M
2023-01-31 47.40 49.50 47.10 47.10 0.0M
2023-01-30 50.80 50.80 47.65 49.55 0.0M
2023-01-27 50.50 51.35 48.95 49.80 0.0M
2023-01-25 53.70 53.70 51.20 51.50 0.0M
2023-01-24 51.80 54.40 51.80 53.85 0.0M
2023-01-23 52.45 53.50 51.25 51.85 0.0M
2023-01-20 55.70 55.70 52.05 52.45 0.0M
2023-01-19 52.05 54.45 52.05 53.40 0.0M
2023-01-18 53.00 54.00 51.85 53.90 0.0M
2023-01-17 54.00 55.25 51.55 53.00 0.0M
2023-01-16 55.60 56.20 53.60 54.00 0.0M
2023-01-13 55.50 55.60 53.20 53.55 0.0M
2023-01-12 52.65 55.40 52.65 55.30 0.0M
2023-01-11 54.00 55.60 52.10 52.80 0.0M
2023-01-10 52.45 55.30 52.45 53.35 0.0M
2023-01-09 57.00 57.00 52.00 52.80 0.0M
2023-01-06 54.95 54.95 50.00 54.50 0.0M
2023-01-05 53.60 53.80 48.70 52.60 0.0M
2023-01-04 51.15 51.25 51.15 51.25 0.0M
2023-01-03 47.00 48.85 47.00 48.85 0.0M
2023-01-02 46.00 47.55 45.95 46.55 0.0M