Price Data Selection & Download
Equippp Social Impact Technologies Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3710 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore EQUIPPP fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹610.00
January 08, 2008
BSE Exchange
Share Price All Time Low
₹0.21
May 21, 2020
BSE Exchange
Highest Volume Trading Day
4,930,590
November 02, 2012 • ₹3.30
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
EQUIPPP daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹16.99 | ₹17.00 | ₹16.66 | ₹17.00 | 4,887 |
| 2026-05-26 | ₹15.49 | ₹16.26 | ₹15.49 | ₹16.26 | 15,874 |
| 2026-05-25 | ₹14.70 | ₹15.70 | ₹14.70 | ₹15.49 | 338 |
| 2026-05-22 | ₹15.60 | ₹15.60 | ₹14.40 | ₹15.44 | 1,705 |
| 2026-05-21 | ₹14.99 | ₹14.99 | ₹14.31 | ₹14.90 | 54 |
| 2026-05-20 | ₹14.50 | ₹14.99 | ₹14.42 | ₹14.99 | 44 |
| 2026-05-19 | ₹14.95 | ₹14.95 | ₹14.70 | ₹14.70 | 35 |
| 2026-05-18 | ₹14.21 | ₹14.80 | ₹14.21 | ₹14.50 | 1,234 |
| 2026-05-15 | ₹14.73 | ₹15.20 | ₹14.73 | ₹14.88 | 8,760 |
| 2026-05-14 | ₹15.00 | ₹15.50 | ₹15.00 | ₹15.50 | 216 |
| 2026-05-13 | ₹16.09 | ₹16.09 | ₹15.13 | ₹15.60 | 246 |
| 2026-05-12 | ₹16.29 | ₹16.29 | ₹15.58 | ₹15.92 | 2,898 |
| 2026-05-11 | ₹15.80 | ₹16.40 | ₹15.79 | ₹16.40 | 600 |
| 2026-05-08 | ₹16.62 | ₹17.35 | ₹16.62 | ₹16.62 | 4,121 |
| 2026-05-07 | ₹16.55 | ₹17.49 | ₹16.53 | ₹17.49 | 1,235 |
| 2026-05-06 | ₹17.50 | ₹17.50 | ₹16.46 | ₹17.40 | 1,816 |
| 2026-05-05 | ₹16.45 | ₹17.30 | ₹16.41 | ₹17.30 | 2,253 |
| 2026-05-04 | ₹18.00 | ₹18.00 | ₹16.72 | ₹17.27 | 2,313 |
| 2026-04-30 | ₹17.59 | ₹17.59 | ₹16.80 | ₹17.49 | 449 |
| 2026-04-29 | ₹17.75 | ₹17.75 | ₹17.01 | ₹17.59 | 171 |
| 2026-04-28 | ₹17.35 | ₹18.00 | ₹17.00 | ₹17.90 | 314 |
| 2026-04-27 | ₹15.75 | ₹17.35 | ₹15.75 | ₹17.35 | 9,996 |
| 2026-04-24 | ₹16.70 | ₹16.70 | ₹16.37 | ₹16.57 | 74 |
| 2026-04-23 | ₹17.55 | ₹17.55 | ₹16.72 | ₹16.72 | 104 |
| 2026-04-22 | ₹16.96 | ₹17.60 | ₹16.92 | ₹17.60 | 949 |
| 2026-04-21 | ₹18.20 | ₹18.20 | ₹17.31 | ₹17.78 | 1,215 |
| 2026-04-20 | ₹17.51 | ₹18.35 | ₹17.32 | ₹18.22 | 1,229 |
| 2026-04-17 | ₹17.19 | ₹17.54 | ₹17.00 | ₹17.51 | 1,587 |
| 2026-04-16 | ₹16.50 | ₹16.75 | ₹15.41 | ₹16.75 | 4,056 |
| 2026-04-15 | ₹15.20 | ₹15.96 | ₹14.90 | ₹15.96 | 3,895 |
| 2026-04-13 | ₹14.94 | ₹15.45 | ₹14.90 | ₹15.20 | 1,073 |
| 2026-04-10 | ₹15.19 | ₹15.29 | ₹14.60 | ₹14.95 | 1,473 |
| 2026-04-09 | ₹15.29 | ₹15.29 | ₹14.54 | ₹14.94 | 583 |
| 2026-04-08 | ₹14.99 | ₹15.38 | ₹14.60 | ₹15.30 | 4,364 |
| 2026-04-07 | ₹14.79 | ₹14.79 | ₹14.74 | ₹14.74 | 76 |
| 2026-04-06 | ₹14.64 | ₹15.20 | ₹14.50 | ₹14.77 | 1,008 |
| 2026-04-02 | ₹14.22 | ₹15.20 | ₹14.21 | ₹14.71 | 2,381 |
| 2026-04-01 | ₹14.58 | ₹15.18 | ₹13.93 | ₹14.95 | 16,632 |
| 2026-03-30 | ₹15.90 | ₹15.90 | ₹14.58 | ₹14.58 | 5,159 |
| 2026-03-27 | ₹15.40 | ₹16.45 | ₹15.34 | ₹15.34 | 4,078 |
| 2026-03-25 | ₹16.90 | ₹17.40 | ₹16.12 | ₹16.14 | 32,798 |
| 2026-03-24 | ₹17.80 | ₹17.80 | ₹16.94 | ₹16.95 | 1,002 |
| 2026-03-23 | ₹18.00 | ₹18.00 | ₹17.50 | ₹17.50 | 15 |
| 2026-03-20 | ₹18.01 | ₹18.80 | ₹18.00 | ₹18.00 | 578 |
| 2026-03-19 | ₹18.94 | ₹18.94 | ₹17.60 | ₹18.94 | 1,851 |
| 2026-03-18 | ₹19.20 | ₹19.25 | ₹18.00 | ₹18.04 | 97,217 |
| 2026-03-17 | ₹17.21 | ₹18.39 | ₹17.21 | ₹18.39 | 26,779 |
| 2026-03-16 | ₹16.90 | ₹17.52 | ₹16.10 | ₹17.52 | 6,838 |
| 2026-03-13 | ₹15.90 | ₹16.69 | ₹15.12 | ₹16.69 | 17,155 |
| 2026-03-12 | ₹16.38 | ₹16.38 | ₹15.90 | ₹15.90 | 51 |
| 2026-03-11 | ₹16.60 | ₹16.60 | ₹15.56 | ₹15.63 | 6,245 |
| 2026-03-10 | ₹16.98 | ₹16.98 | ₹15.88 | ₹16.34 | 4,016 |
| 2026-03-09 | ₹16.20 | ₹17.11 | ₹16.00 | ₹16.69 | 1,768 |
| 2026-03-06 | ₹16.18 | ₹16.99 | ₹16.18 | ₹16.32 | 4,845 |
| 2026-03-05 | ₹16.53 | ₹17.45 | ₹16.53 | ₹16.99 | 1,580 |
| 2026-03-04 | ₹16.99 | ₹17.00 | ₹16.99 | ₹16.99 | 921 |
| 2026-03-02 | ₹17.30 | ₹18.45 | ₹17.28 | ₹17.47 | 3,191 |
| 2026-02-27 | ₹17.72 | ₹18.49 | ₹17.72 | ₹18.18 | 1,352 |
| 2026-02-26 | ₹18.80 | ₹18.80 | ₹18.65 | ₹18.65 | 536 |
| 2026-02-25 | ₹18.58 | ₹18.58 | ₹18.58 | ₹18.58 | 1 |
| 2026-02-24 | ₹18.58 | ₹18.58 | ₹18.58 | ₹18.58 | 20 |
| 2026-02-23 | ₹17.03 | ₹18.49 | ₹17.03 | ₹18.29 | 359 |
| 2026-02-19 | ₹17.55 | ₹17.92 | ₹17.50 | ₹17.92 | 117 |
| 2026-02-18 | ₹17.30 | ₹18.25 | ₹17.30 | ₹18.24 | 315 |
| 2026-02-17 | ₹18.15 | ₹18.15 | ₹18.15 | ₹18.15 | 50 |
| 2026-02-16 | ₹17.57 | ₹18.25 | ₹17.57 | ₹18.25 | 11 |
| 2026-02-13 | ₹18.95 | ₹18.95 | ₹18.02 | ₹18.49 | 669 |
| 2026-02-12 | ₹18.99 | ₹19.00 | ₹18.48 | ₹18.95 | 3,063 |
| 2026-02-11 | ₹19.45 | ₹19.45 | ₹19.45 | ₹19.45 | 2 |
| 2026-02-10 | ₹18.99 | ₹18.99 | ₹18.89 | ₹18.89 | 74 |
| 2026-02-09 | ₹18.81 | ₹18.81 | ₹18.81 | ₹18.81 | 2 |
| 2026-02-06 | ₹18.99 | ₹19.99 | ₹18.82 | ₹19.80 | 234 |
| 2026-02-05 | ₹19.80 | ₹19.80 | ₹19.80 | ₹19.80 | 6 |
| 2026-02-04 | ₹18.52 | ₹19.49 | ₹18.52 | ₹19.49 | 210 |
| 2026-02-03 | ₹18.70 | ₹18.70 | ₹18.70 | ₹18.70 | 55 |
| 2026-02-02 | ₹18.34 | ₹18.44 | ₹18.34 | ₹18.44 | 1,208 |
| 2026-02-01 | ₹17.47 | ₹18.34 | ₹17.47 | ₹18.34 | 865 |
| 2026-01-30 | ₹19.30 | ₹19.30 | ₹18.38 | ₹18.38 | 360 |
| 2026-01-29 | ₹19.47 | ₹19.90 | ₹18.50 | ₹19.34 | 1,099 |
| 2026-01-28 | ₹19.47 | ₹19.47 | ₹19.47 | ₹19.47 | 37 |
| 2026-01-27 | ₹20.99 | ₹20.99 | ₹19.27 | ₹20.49 | 29 |
| 2026-01-23 | ₹19.70 | ₹20.28 | ₹19.50 | ₹20.28 | 635 |
| 2026-01-22 | ₹20.45 | ₹20.49 | ₹19.23 | ₹20.35 | 2,110 |
| 2026-01-21 | ₹19.00 | ₹20.59 | ₹18.75 | ₹19.96 | 7,633 |
| 2026-01-20 | ₹19.35 | ₹19.95 | ₹19.35 | ₹19.70 | 9 |
| 2026-01-19 | ₹20.35 | ₹20.35 | ₹20.35 | ₹20.35 | 15 |
| 2026-01-16 | ₹20.14 | ₹20.40 | ₹20.14 | ₹20.40 | 61 |
| 2026-01-14 | ₹21.35 | ₹21.35 | ₹20.10 | ₹21.19 | 3,912 |
| 2026-01-13 | ₹19.95 | ₹20.95 | ₹19.95 | ₹20.86 | 6,150 |
| 2026-01-12 | ₹21.50 | ₹21.50 | ₹19.90 | ₹19.96 | 13,984 |
| 2026-01-09 | ₹20.14 | ₹21.50 | ₹20.14 | ₹20.89 | 14,168 |
| 2026-01-08 | ₹21.36 | ₹21.36 | ₹21.20 | ₹21.20 | 18,073 |
| 2026-01-07 | ₹22.17 | ₹22.75 | ₹22.17 | ₹22.31 | 17,801 |
| 2026-01-06 | ₹22.99 | ₹23.40 | ₹22.65 | ₹23.33 | 822 |
| 2026-01-05 | ₹23.00 | ₹23.00 | ₹22.55 | ₹23.00 | 702 |
| 2026-01-02 | ₹23.00 | ₹23.00 | ₹22.25 | ₹22.99 | 868 |
| 2026-01-01 | ₹22.21 | ₹23.10 | ₹22.21 | ₹22.82 | 7,750 |
Equippp Social Impact Technologies Share Price Performance Analysis (Jan 2008 - May 2026)
EQUIPPP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-25.50%
₹22.82 → ₹17.00
Year to Date
Price Volatility
11.89%
Low Volatility
Year to Date
Average Daily Volume
4,348
Year to Date Average
BSE Exchange
Equippp Social Impact Technologies Share Price History – Frequently Asked Questions
Common questions about EQUIPPP historical data and records. For live price, key ratios and fundamentals, see Equippp Social Impact Technolo stock price NSE.
What is the all-time high share price of Equippp Social Impact Technologies (EQUIPPP)?
The all-time high share price of Equippp Social Impact Technologies was ₹610.0 recorded on January 08, 2008 on the BSE exchange.
What is the all-time low share price of Equippp Social Impact Technologies (EQUIPPP)?
The all-time low share price of Equippp Social Impact Technologies was ₹0.21 recorded on May 21, 2020 on the BSE exchange.
How can I download EQUIPPP historical share price data?
You can download Equippp Social Impact Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EQUIPPP shares?
The highest trading volume day for Equippp Social Impact Technologies was 4,930,590 shares traded on November 02, 2012 on the BSE exchange, with share price at ₹3.3.