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
2024-12-31 25.00 26.00 25.00 25.85 0.0M
2024-12-30 25.33 25.80 24.80 25.43 0.0M
2024-12-27 24.50 25.50 24.15 25.33 0.0M
2024-12-26 24.65 24.70 23.20 24.57 0.0M
2024-12-24 24.02 25.44 23.80 24.18 0.0M
2024-12-23 25.04 25.25 23.78 24.79 0.1M
2024-12-20 25.45 25.50 24.31 25.04 0.0M
2024-12-19 25.70 25.80 24.62 25.45 0.0M
2024-12-18 26.50 26.50 24.80 25.75 0.1M
2024-12-17 25.70 26.36 24.80 26.10 0.0M
2024-12-16 25.90 26.79 25.00 25.11 0.1M
2024-12-13 25.86 26.94 25.86 26.12 0.1M
2024-12-12 24.69 25.80 24.60 25.80 0.0M
2024-12-11 25.50 25.50 24.00 24.58 0.0M
2024-12-10 26.00 26.00 24.45 24.82 0.1M
2024-12-09 25.77 26.00 25.51 25.55 0.0M
2024-12-06 25.60 25.97 24.52 25.78 0.1M
2024-12-05 26.50 26.50 24.65 25.61 0.1M
2024-12-04 26.65 27.00 25.31 25.81 0.1M
2024-12-03 26.65 27.40 26.65 26.65 0.2M
2024-12-02 29.20 30.10 27.50 28.06 0.2M
2024-11-29 27.70 28.70 26.80 28.67 0.1M
2024-11-28 26.21 27.75 26.21 27.34 0.1M
2024-11-27 26.98 27.45 26.10 27.15 0.0M
2024-11-26 27.30 27.30 25.41 26.50 0.0M
2024-11-25 26.00 27.02 25.15 26.71 0.0M
2024-11-22 26.95 26.95 25.17 26.11 0.0M
2024-11-21 24.65 26.52 24.65 26.12 0.1M
2024-11-19 25.30 25.40 24.15 25.32 0.0M
2024-11-18 25.69 25.69 23.84 24.89 0.0M
2024-11-14 25.25 25.73 24.77 24.94 0.0M
2024-11-13 25.00 25.49 24.18 25.05 0.0M
2024-11-12 24.82 25.74 24.53 25.01 0.1M
2024-11-11 24.58 24.58 23.53 24.52 0.0M
2024-11-08 23.90 24.69 23.12 24.18 0.0M
2024-11-07 23.08 23.99 22.75 23.52 0.0M
2024-11-06 23.55 23.95 22.30 23.08 0.0M
2024-11-05 24.18 24.18 22.60 23.01 0.0M
2024-11-04 23.70 24.40 22.80 23.38 0.0M
2024-11-01 23.90 23.90 23.70 23.70 0.0M
2024-10-31 23.32 23.60 23.00 23.23 0.0M
2024-10-30 23.65 23.90 22.75 23.32 0.0M
2024-10-29 24.16 24.16 22.80 23.56 0.0M
2024-10-28 24.40 24.40 23.01 23.69 0.0M
2024-10-25 23.30 24.46 22.28 23.64 0.1M
2024-10-24 23.30 23.30 22.10 23.30 0.0M
2024-10-23 22.70 23.40 21.70 22.91 0.0M
2024-10-22 21.46 23.10 20.90 22.40 0.0M
2024-10-21 21.75 22.22 21.00 22.00 0.0M
2024-10-18 21.20 21.35 20.90 21.17 0.1M
2024-10-17 21.80 21.84 21.20 21.26 0.0M
2024-10-16 21.97 22.49 21.17 21.90 0.0M
2024-10-15 21.11 22.54 21.00 21.59 0.1M
2024-10-14 21.00 22.12 20.88 21.80 0.0M
2024-10-11 21.92 21.92 21.00 21.07 0.0M
2024-10-10 21.60 22.22 21.22 21.92 0.0M
2024-10-09 22.23 22.97 21.11 21.97 0.0M
2024-10-08 22.00 22.55 21.31 22.23 0.0M
2024-10-07 22.95 22.95 21.15 22.23 0.0M
2024-10-04 22.35 22.89 21.61 22.19 0.0M
2024-10-03 21.01 22.91 20.81 22.35 0.1M
2024-10-01 22.20 22.50 20.80 21.82 0.0M
2024-09-30 21.21 21.95 21.00 21.65 0.0M
2024-09-27 21.84 22.38 21.11 21.26 0.0M
2024-09-26 22.96 22.99 21.81 22.04 0.0M
2024-09-25 22.53 23.10 22.23 22.96 0.0M
2024-09-24 22.88 23.19 22.21 22.53 0.0M
2024-09-23 23.34 23.45 22.40 22.43 0.0M
2024-09-20 23.22 23.22 21.62 22.34 0.0M
2024-09-19 22.13 22.89 22.13 22.76 0.0M
2024-09-18 23.47 23.47 22.07 22.75 0.0M
2024-09-17 23.00 23.65 22.52 22.80 0.0M
2024-09-16 23.83 23.83 22.60 23.41 0.0M
2024-09-13 23.00 23.47 22.53 23.02 0.0M
2024-09-12 23.49 23.49 22.50 22.52 0.0M
2024-09-11 22.45 23.40 22.45 22.50 0.0M
2024-09-10 22.40 23.00 22.40 22.59 0.0M
2024-09-09 22.36 23.88 22.36 22.81 0.0M
2024-09-06 24.70 24.70 23.00 23.43 0.0M
2024-09-05 22.70 23.83 22.70 23.82 0.1M
2024-09-04 22.30 23.25 21.67 22.70 0.0M
2024-09-03 22.84 23.38 22.23 22.82 0.0M
2024-09-02 23.33 23.33 22.16 22.84 0.0M
2024-08-30 23.00 23.79 22.71 23.33 0.0M
2024-08-29 24.50 24.50 23.17 23.65 0.0M
2024-08-28 24.50 24.80 23.51 24.39 0.0M
2024-08-27 24.95 25.90 24.25 24.47 0.0M
2024-08-26 25.85 25.85 24.21 24.90 0.0M
2024-08-23 24.71 25.25 24.06 24.70 0.0M
2024-08-22 24.60 25.49 24.06 24.71 0.0M
2024-08-21 24.58 25.10 23.10 24.50 0.0M
2024-08-20 22.85 24.20 22.85 23.99 0.0M
2024-08-19 23.05 23.67 22.90 23.41 0.0M
2024-08-16 22.50 22.90 21.15 22.74 0.0M
2024-08-14 20.89 21.93 20.41 21.90 0.0M
2024-08-13 22.25 22.25 20.84 20.89 0.0M
2024-08-12 23.30 23.30 21.68 21.94 0.0M
2024-08-09 23.49 23.49 21.90 22.81 0.0M
2024-08-08 23.75 23.75 22.60 23.02 0.0M
2024-08-07 23.60 23.90 22.81 23.52 0.0M
2024-08-06 23.02 23.50 22.35 23.27 0.0M
2024-08-05 23.02 24.49 22.79 23.53 0.0M
2024-08-02 23.51 24.50 23.51 23.99 0.0M
2024-08-01 23.41 24.18 23.41 23.97 0.0M
2024-07-31 23.81 24.97 23.10 23.76 0.1M
2024-07-30 24.80 24.80 23.80 24.32 0.0M
2024-07-29 24.18 24.50 23.81 24.38 0.0M
2024-07-26 25.15 25.15 23.67 24.18 0.0M
2024-07-25 25.30 25.30 23.85 24.55 0.0M
2024-07-24 24.06 25.20 24.06 24.95 0.0M
2024-07-23 25.89 25.89 24.27 24.75 0.0M
2024-07-22 23.65 24.98 23.65 24.67 0.0M
2024-07-19 25.00 25.00 24.30 24.81 0.0M
2024-07-18 25.20 26.20 24.81 25.01 0.0M
2024-07-16 26.00 26.35 25.25 25.99 0.0M
2024-07-15 24.00 26.00 24.00 25.74 0.0M
2024-07-12 24.95 25.63 24.50 25.09 0.0M
2024-07-11 25.83 26.00 23.91 24.95 0.1M
2024-07-10 26.48 26.48 25.15 25.17 0.1M
2024-07-09 26.62 27.70 26.48 26.48 0.0M
2024-07-08 27.12 28.37 27.00 27.88 0.0M
2024-07-05 28.48 28.48 27.45 27.98 0.0M
2024-07-04 27.80 28.50 27.00 28.33 0.0M
2024-07-03 27.30 27.35 27.00 27.35 0.0M
2024-07-02 25.05 26.25 25.05 26.05 0.0M
2024-07-01 25.50 26.07 24.10 25.02 0.0M
2024-06-28 26.40 26.40 24.83 25.28 0.0M
2024-06-27 27.54 27.54 25.61 26.14 0.0M
2024-06-26 26.01 27.00 25.82 26.68 0.0M
2024-06-25 26.00 26.50 25.80 26.19 0.0M
2024-06-24 26.74 26.80 25.62 26.12 0.0M
2024-06-21 26.00 26.80 25.50 26.06 0.0M
2024-06-20 26.05 26.50 25.01 25.97 0.0M
2024-06-19 26.70 26.72 25.75 26.05 0.0M
2024-06-18 27.00 27.00 26.00 26.25 0.0M
2024-06-14 26.99 26.99 26.00 26.64 0.0M
2024-06-13 26.60 27.10 26.32 26.60 0.0M
2024-06-12 26.76 27.20 25.81 27.20 0.0M
2024-06-11 27.20 27.20 26.76 26.76 0.0M
2024-06-10 27.15 27.25 26.30 26.85 0.0M
2024-06-07 25.55 26.40 25.10 26.30 0.0M
2024-06-06 26.00 26.00 25.00 25.55 0.0M
2024-06-05 26.40 26.40 24.85 25.30 0.0M
2024-06-04 26.55 27.40 25.70 25.70 0.0M
2024-06-03 26.00 28.10 26.00 27.05 0.0M
2024-05-31 26.10 26.80 25.55 26.80 0.0M
2024-05-30 26.25 26.35 26.00 26.10 0.0M
2024-05-29 26.50 26.50 24.70 25.85 0.0M
2024-05-28 26.95 26.95 26.00 26.00 0.0M
2024-05-27 26.65 27.25 26.20 26.70 0.0M
2024-05-24 27.50 27.50 26.40 26.65 0.0M
2024-05-23 27.40 27.50 27.00 27.50 0.0M
2024-05-22 27.45 28.00 26.75 27.50 0.0M
2024-05-21 27.85 28.50 27.65 28.10 0.0M
2024-05-18 27.95 28.80 26.75 27.85 0.0M
2024-05-17 28.65 28.65 26.60 27.95 0.0M
2024-05-16 29.45 29.45 27.70 28.00 0.0M
2024-05-15 29.20 29.25 28.00 28.50 0.0M
2024-05-14 29.05 30.35 28.15 28.35 0.0M
2024-05-13 30.60 30.65 29.05 29.60 0.0M
2024-05-10 30.50 31.50 29.55 29.90 0.0M
2024-05-09 29.15 31.40 29.15 30.00 0.0M
2024-05-08 30.70 30.70 30.00 30.15 0.0M
2024-05-07 31.80 32.40 29.60 31.00 0.0M
2024-05-06 30.65 32.40 30.20 31.15 0.0M
2024-05-03 32.50 32.70 31.55 31.65 0.0M
2024-05-02 33.70 35.00 33.20 33.20 0.0M
2024-04-30 36.25 36.25 34.00 34.95 0.1M
2024-04-29 36.30 36.30 34.00 35.25 0.0M
2024-04-26 36.25 36.25 34.45 35.35 0.1M
2024-04-25 35.00 35.10 34.00 34.55 0.1M
2024-04-24 33.30 33.45 31.55 33.45 0.0M
2024-04-23 31.70 31.90 30.35 31.90 0.0M
2024-04-22 30.20 30.80 28.65 30.40 0.1M
2024-04-19 29.35 30.30 27.55 29.60 0.1M
2024-04-18 30.25 30.25 28.55 29.00 0.0M
2024-04-16 29.45 30.50 28.20 29.00 0.1M
2024-04-15 29.40 29.75 28.10 29.45 0.0M
2024-04-12 28.45 29.80 27.10 29.40 0.1M
2024-04-10 28.00 28.90 27.55 28.50 0.0M
2024-04-09 28.85 28.85 28.45 28.65 0.0M
2024-04-08 29.00 29.00 28.50 28.90 0.0M
2024-04-05 27.55 29.30 27.55 29.00 0.0M
2024-04-04 29.00 29.00 28.00 28.20 0.0M
2024-04-03 29.30 29.30 28.25 29.00 0.0M
2024-04-02 29.25 29.65 28.55 28.65 0.0M
2024-04-01 29.65 30.30 28.50 29.70 0.0M
2024-03-28 30.00 30.00 28.45 29.65 0.0M
2024-03-27 29.00 30.50 28.30 29.95 0.0M
2024-03-26 29.00 30.00 27.90 29.75 0.0M
2024-03-22 29.80 29.80 28.05 29.05 0.0M
2024-03-21 28.65 29.95 28.00 29.15 0.0M
2024-03-20 29.95 29.95 28.05 29.45 0.0M
2024-03-19 28.35 29.70 27.00 29.30 0.0M
2024-03-18 27.90 28.35 27.25 28.35 0.1M
2024-03-15 26.60 27.00 26.05 27.00 0.0M
2024-03-14 25.30 25.85 23.45 25.75 0.1M
2024-03-13 26.30 26.30 24.65 24.65 0.0M
2024-03-12 26.10 26.95 25.55 25.95 0.0M
2024-03-11 26.05 27.70 26.05 26.90 0.0M
2024-03-07 26.95 27.75 25.70 27.05 0.0M
2024-03-06 27.75 27.75 26.50 26.95 0.0M
2024-03-05 27.85 27.85 26.55 27.10 0.0M
2024-03-04 28.25 28.25 27.20 27.85 0.0M
2024-03-02 29.15 29.15 27.30 28.25 0.0M
2024-03-01 28.70 29.90 27.55 28.10 0.0M
2024-02-29 28.15 29.65 28.15 28.70 0.0M
2024-02-28 29.70 29.90 28.15 29.10 0.0M
2024-02-27 27.05 29.10 27.05 28.95 0.1M
2024-02-26 28.00 28.80 27.40 27.80 0.0M
2024-02-23 28.45 29.00 27.65 28.85 0.0M
2024-02-22 28.30 29.55 27.80 28.45 0.0M
2024-02-21 30.00 30.00 28.20 28.90 0.0M
2024-02-20 27.45 29.15 27.45 29.00 0.0M
2024-02-19 29.75 29.75 27.50 27.80 0.1M
2024-02-16 29.95 29.95 28.40 28.90 0.0M
2024-02-15 29.50 30.45 29.50 29.90 0.0M
2024-02-14 30.40 31.00 29.00 30.20 0.0M
2024-02-13 29.90 30.90 29.30 29.85 0.0M
2024-02-12 31.10 31.40 29.70 30.30 0.0M
2024-02-09 30.70 31.40 29.40 31.10 0.0M
2024-02-08 30.40 31.35 28.60 30.95 0.1M
2024-02-07 31.30 31.45 29.60 30.10 0.1M
2024-02-06 31.60 31.60 30.00 31.05 0.0M
2024-02-05 32.05 32.65 31.05 31.05 0.1M
2024-02-02 33.10 33.70 31.15 32.65 0.1M
2024-02-01 32.95 33.40 32.00 32.70 0.0M
2024-01-31 32.20 32.95 31.80 32.45 0.1M
2024-01-30 32.85 32.85 31.70 31.75 0.1M
2024-01-29 32.80 33.40 30.80 32.00 0.0M
2024-01-25 32.20 33.80 32.10 32.35 0.1M
2024-01-24 31.30 32.30 31.20 32.20 0.0M
2024-01-23 31.90 32.85 29.75 31.25 0.1M
2024-01-20 30.55 31.70 30.15 31.40 0.0M
2024-01-19 29.20 30.90 29.05 30.70 0.0M
2024-01-18 29.15 29.95 29.00 29.45 0.0M
2024-01-17 30.60 30.60 29.30 29.55 0.1M
2024-01-16 31.25 31.50 30.30 30.70 0.0M
2024-01-15 30.30 31.95 30.30 30.90 0.1M
2024-01-12 30.10 32.25 30.10 31.30 0.0M
2024-01-11 33.00 33.00 31.00 31.40 0.1M
2024-01-10 32.45 32.80 31.50 32.05 0.1M
2024-01-09 31.30 31.30 30.05 31.30 0.2M
2024-01-08 29.75 29.85 29.30 29.85 0.1M
2024-01-05 26.75 28.50 26.75 28.45 0.2M
2024-01-04 26.75 27.90 26.00 27.15 0.1M
2024-01-03 27.00 27.00 26.20 26.60 0.0M
2024-01-02 27.70 27.70 26.45 26.60 0.0M
2024-01-01 27.00 27.25 26.60 27.00 0.1M