Price Data Selection & Download
Equitas Small Finance Bank Share Price All Time Records & Statistics (Nov 2020 - Sep 2026)
1447 daily OHLCV records on NSE from Nov. 2020 to Sept. 2026. Analyse EQUITASBNK promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹116.50
January 12, 2024
NSE Exchange
Share Price All Time Low
₹30.05
November 02, 2020
NSE Exchange
Highest Volume Trading Day
51,260,989
May 04, 2026 • ₹70.90
NSE Exchange
Share Price History Data (Nov 2020 - Sep 2026)
EQUITASBNK daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹72.05 | ₹74.90 | ₹71.89 | ₹74.09 | 2,395,159 |
| 2026-09-17 | ₹74.00 | ₹74.39 | ₹71.75 | ₹72.13 | 1,530,643 |
| 2026-09-16 | ₹71.39 | ₹74.50 | ₹70.82 | ₹73.50 | 2,177,983 |
| 2026-09-15 | ₹73.04 | ₹73.55 | ₹71.05 | ₹71.35 | 1,749,775 |
| 2026-09-11 | ₹71.71 | ₹73.75 | ₹71.30 | ₹73.15 | 1,535,970 |
| 2026-09-10 | ₹72.90 | ₹73.35 | ₹71.96 | ₹72.63 | 1,259,639 |
| 2026-09-09 | ₹72.52 | ₹73.00 | ₹71.03 | ₹72.70 | 1,781,588 |
| 2026-09-08 | ₹73.20 | ₹73.22 | ₹72.30 | ₹72.54 | 1,142,583 |
| 2026-09-07 | ₹72.95 | ₹73.74 | ₹72.60 | ₹73.35 | 843,776 |
| 2026-09-04 | ₹73.05 | ₹73.99 | ₹72.80 | ₹72.95 | 534,782 |
| 2026-09-03 | ₹74.49 | ₹74.80 | ₹72.61 | ₹73.04 | 1,375,803 |
| 2026-09-02 | ₹72.69 | ₹73.80 | ₹72.12 | ₹73.45 | 670,856 |
| 2026-09-01 | ₹73.97 | ₹74.19 | ₹73.08 | ₹73.42 | 939,445 |
| 2026-08-31 | ₹73.90 | ₹74.50 | ₹73.31 | ₹73.97 | 1,171,420 |
| 2026-08-28 | ₹74.17 | ₹74.50 | ₹73.49 | ₹73.90 | 898,730 |
| 2026-08-27 | ₹75.23 | ₹75.63 | ₹73.66 | ₹74.17 | 4,917,957 |
| 2026-08-26 | ₹75.50 | ₹75.93 | ₹74.86 | ₹75.23 | 1,480,965 |
| 2026-08-25 | ₹75.00 | ₹75.50 | ₹74.71 | ₹75.06 | 1,023,679 |
| 2026-08-24 | ₹76.60 | ₹77.06 | ₹74.60 | ₹75.00 | 1,048,750 |
| 2026-08-21 | ₹77.00 | ₹78.15 | ₹76.30 | ₹76.60 | 1,112,094 |
| 2026-08-20 | ₹75.00 | ₹78.80 | ₹74.92 | ₹76.99 | 3,665,571 |
| 2026-08-19 | ₹75.20 | ₹75.96 | ₹74.32 | ₹74.69 | 1,617,730 |
| 2026-08-18 | ₹74.50 | ₹76.40 | ₹74.26 | ₹76.12 | 3,573,116 |
| 2026-08-17 | ₹74.52 | ₹75.20 | ₹73.26 | ₹74.92 | 1,376,342 |
| 2026-08-14 | ₹76.00 | ₹76.01 | ₹74.26 | ₹74.52 | 1,914,335 |
| 2026-08-13 | ₹74.53 | ₹76.30 | ₹73.70 | ₹75.95 | 1,863,919 |
| 2026-08-12 | ₹74.60 | ₹74.78 | ₹73.50 | ₹74.57 | 1,185,790 |
| 2026-08-11 | ₹75.50 | ₹75.98 | ₹74.60 | ₹74.78 | 1,308,205 |
| 2026-08-10 | ₹75.23 | ₹76.90 | ₹72.40 | ₹75.49 | 2,353,457 |
| 2026-08-07 | ₹75.50 | ₹76.05 | ₹75.00 | ₹75.22 | 1,307,127 |
| 2026-08-06 | ₹76.40 | ₹76.70 | ₹75.21 | ₹76.09 | 1,197,409 |
| 2026-08-05 | ₹76.78 | ₹77.09 | ₹75.50 | ₹75.76 | 1,633,622 |
| 2026-08-04 | ₹76.00 | ₹76.80 | ₹75.35 | ₹76.38 | 1,695,743 |
| 2026-08-03 | ₹75.00 | ₹77.00 | ₹75.00 | ₹76.26 | 3,338,159 |
| 2026-07-31 | ₹72.59 | ₹75.50 | ₹72.45 | ₹75.21 | 4,701,887 |
| 2026-07-30 | ₹73.54 | ₹73.98 | ₹72.31 | ₹72.58 | 2,801,392 |
| 2026-07-29 | ₹73.70 | ₹74.29 | ₹70.61 | ₹73.13 | 9,385,579 |
| 2026-07-28 | ₹79.55 | ₹79.59 | ₹73.26 | ₹74.63 | 15,652,653 |
| 2026-07-27 | ₹79.61 | ₹80.29 | ₹78.61 | ₹79.00 | 2,138,413 |
| 2026-07-24 | ₹77.99 | ₹78.80 | ₹76.55 | ₹78.34 | 1,477,032 |
| 2026-07-23 | ₹78.40 | ₹79.72 | ₹75.75 | ₹78.42 | 5,065,633 |
| 2026-07-22 | ₹81.43 | ₹81.50 | ₹78.30 | ₹79.02 | 2,555,215 |
| 2026-07-21 | ₹79.20 | ₹81.85 | ₹78.81 | ₹81.43 | 2,744,386 |
| 2026-07-20 | ₹77.72 | ₹79.88 | ₹77.46 | ₹79.28 | 2,704,523 |
| 2026-07-17 | ₹77.42 | ₹78.45 | ₹76.71 | ₹77.72 | 2,084,940 |
| 2026-07-16 | ₹80.01 | ₹80.80 | ₹76.60 | ₹77.42 | 4,334,073 |
| 2026-07-15 | ₹80.49 | ₹83.90 | ₹79.28 | ₹79.89 | 5,774,156 |
| 2026-07-14 | ₹83.38 | ₹83.38 | ₹79.55 | ₹79.94 | 2,820,502 |
| 2026-07-13 | ₹82.00 | ₹83.47 | ₹81.13 | ₹83.07 | 4,328,808 |
| 2026-07-10 | ₹78.93 | ₹83.00 | ₹78.71 | ₹82.24 | 9,276,283 |
| 2026-07-09 | ₹76.82 | ₹78.93 | ₹76.49 | ₹78.17 | 3,290,031 |
| 2026-07-08 | ₹79.01 | ₹79.20 | ₹75.57 | ₹76.82 | 3,881,232 |
| 2026-07-07 | ₹77.54 | ₹79.65 | ₹76.95 | ₹79.24 | 7,713,643 |
| 2026-07-06 | ₹76.40 | ₹77.70 | ₹75.40 | ₹77.54 | 3,874,490 |
| 2026-07-03 | ₹78.50 | ₹78.62 | ₹75.51 | ₹76.30 | 1,955,062 |
| 2026-07-02 | ₹77.48 | ₹78.35 | ₹76.56 | ₹77.45 | 2,112,599 |
| 2026-07-01 | ₹76.10 | ₹77.54 | ₹75.55 | ₹77.09 | 1,949,268 |
| 2026-06-30 | ₹74.99 | ₹75.99 | ₹73.85 | ₹75.41 | 2,756,353 |
| 2026-06-29 | ₹75.13 | ₹76.80 | ₹74.20 | ₹74.60 | 1,490,289 |
| 2026-06-25 | ₹77.65 | ₹77.87 | ₹73.82 | ₹75.14 | 3,308,235 |
| 2026-06-24 | ₹76.80 | ₹79.43 | ₹76.40 | ₹77.05 | 5,034,635 |
| 2026-06-23 | ₹76.60 | ₹78.00 | ₹75.71 | ₹77.08 | 2,324,439 |
| 2026-06-22 | ₹77.30 | ₹78.12 | ₹76.46 | ₹76.57 | 1,604,577 |
| 2026-06-19 | ₹77.10 | ₹78.40 | ₹76.45 | ₹77.25 | 3,156,614 |
| 2026-06-18 | ₹78.98 | ₹79.29 | ₹77.20 | ₹77.70 | 2,668,337 |
| 2026-06-17 | ₹79.30 | ₹79.30 | ₹77.76 | ₹78.65 | 3,409,171 |
| 2026-06-16 | ₹78.04 | ₹80.14 | ₹77.50 | ₹78.75 | 4,673,415 |
| 2026-06-15 | ₹77.00 | ₹79.50 | ₹76.10 | ₹78.46 | 8,069,568 |
| 2026-06-12 | ₹72.60 | ₹76.25 | ₹72.60 | ₹75.54 | 14,409,502 |
| 2026-06-11 | ₹73.00 | ₹73.74 | ₹71.00 | ₹71.39 | 3,614,041 |
| 2026-06-10 | ₹75.40 | ₹75.49 | ₹73.07 | ₹73.52 | 2,397,543 |
| 2026-06-09 | ₹75.20 | ₹76.93 | ₹74.67 | ₹74.98 | 7,486,921 |
| 2026-06-08 | ₹73.20 | ₹76.26 | ₹72.56 | ₹74.83 | 10,801,060 |
| 2026-06-05 | ₹72.80 | ₹74.25 | ₹72.66 | ₹73.95 | 15,166,973 |
| 2026-06-04 | ₹70.45 | ₹73.00 | ₹69.76 | ₹72.30 | 8,173,933 |
| 2026-06-03 | ₹69.76 | ₹71.45 | ₹68.68 | ₹70.90 | 2,148,146 |
| 2026-06-02 | ₹69.40 | ₹71.04 | ₹68.23 | ₹69.76 | 2,734,512 |
| 2026-06-01 | ₹70.03 | ₹70.24 | ₹68.56 | ₹69.41 | 1,606,376 |
| 2026-05-29 | ₹72.29 | ₹72.58 | ₹69.57 | ₹70.21 | 2,026,309 |
| 2026-05-27 | ₹70.75 | ₹72.60 | ₹70.15 | ₹72.18 | 3,894,528 |
| 2026-05-26 | ₹68.20 | ₹70.57 | ₹68.16 | ₹70.15 | 2,944,508 |
| 2026-05-25 | ₹67.61 | ₹68.39 | ₹66.86 | ₹68.16 | 1,768,372 |
| 2026-05-22 | ₹68.62 | ₹68.62 | ₹66.00 | ₹66.48 | 3,397,582 |
| 2026-05-21 | ₹68.39 | ₹69.39 | ₹67.60 | ₹68.96 | 2,220,212 |
| 2026-05-20 | ₹67.66 | ₹68.95 | ₹67.00 | ₹68.04 | 1,306,251 |
| 2026-05-19 | ₹66.50 | ₹69.30 | ₹66.50 | ₹67.98 | 2,999,920 |
| 2026-05-18 | ₹67.00 | ₹67.83 | ₹65.75 | ₹66.74 | 3,255,695 |
| 2026-05-15 | ₹68.60 | ₹69.81 | ₹67.57 | ₹67.96 | 2,425,300 |
| 2026-05-14 | ₹68.85 | ₹69.53 | ₹67.05 | ₹68.32 | 2,194,021 |
| 2026-05-13 | ₹67.91 | ₹69.60 | ₹67.91 | ₹68.56 | 2,032,600 |
| 2026-05-12 | ₹69.60 | ₹71.23 | ₹67.58 | ₹67.91 | 3,610,058 |
| 2026-05-11 | ₹72.70 | ₹72.70 | ₹69.26 | ₹69.80 | 3,050,844 |
| 2026-05-08 | ₹72.80 | ₹73.71 | ₹72.18 | ₹72.45 | 2,735,211 |
| 2026-05-07 | ₹73.95 | ₹73.95 | ₹71.87 | ₹73.28 | 3,929,817 |
| 2026-05-06 | ₹71.13 | ₹74.40 | ₹71.10 | ₹73.49 | 7,495,714 |
| 2026-05-05 | ₹72.15 | ₹73.38 | ₹70.40 | ₹70.55 | 7,714,403 |
| 2026-05-04 | ₹71.00 | ₹74.60 | ₹69.33 | ₹70.90 | 51,260,989 |
| 2026-04-30 | ₹66.91 | ₹67.93 | ₹66.18 | ₹66.85 | 1,828,534 |
| 2026-04-29 | ₹66.60 | ₹69.14 | ₹66.41 | ₹66.91 | 2,666,910 |
| 2026-04-28 | ₹67.00 | ₹67.29 | ₹66.33 | ₹66.59 | 914,319 |
| 2026-04-27 | ₹65.32 | ₹67.52 | ₹65.01 | ₹67.34 | 1,879,213 |
| 2026-04-24 | ₹66.99 | ₹68.00 | ₹65.00 | ₹65.22 | 2,616,500 |
| 2026-04-23 | ₹65.16 | ₹66.50 | ₹64.60 | ₹65.95 | 2,938,231 |
| 2026-04-22 | ₹65.00 | ₹65.45 | ₹64.23 | ₹65.23 | 1,483,143 |
| 2026-04-21 | ₹64.00 | ₹65.63 | ₹64.00 | ₹65.19 | 1,372,405 |
| 2026-04-20 | ₹65.40 | ₹65.40 | ₹63.55 | ₹63.92 | 993,106 |
| 2026-04-17 | ₹65.50 | ₹66.19 | ₹65.30 | ₹65.60 | 1,193,249 |
| 2026-04-16 | ₹65.65 | ₹65.65 | ₹64.61 | ₹64.99 | 1,318,584 |
| 2026-04-15 | ₹62.92 | ₹65.70 | ₹62.92 | ₹65.12 | 2,370,829 |
| 2026-04-13 | ₹60.00 | ₹63.55 | ₹59.20 | ₹62.78 | 2,621,850 |
| 2026-04-10 | ₹59.67 | ₹62.35 | ₹59.67 | ₹61.79 | 2,311,842 |
| 2026-04-09 | ₹60.91 | ₹61.14 | ₹59.01 | ₹59.37 | 1,694,850 |
| 2026-04-08 | ₹58.00 | ₹61.58 | ₹56.98 | ₹61.04 | 7,716,858 |
| 2026-04-07 | ₹54.98 | ₹56.18 | ₹54.20 | ₹55.82 | 1,549,459 |
| 2026-04-06 | ₹54.00 | ₹55.20 | ₹53.25 | ₹54.98 | 2,173,481 |
| 2026-04-02 | ₹52.80 | ₹54.80 | ₹51.73 | ₹54.25 | 2,454,850 |
| 2026-04-01 | ₹55.00 | ₹55.00 | ₹52.00 | ₹53.49 | 5,588,818 |
| 2026-03-30 | ₹54.00 | ₹54.12 | ₹51.25 | ₹51.73 | 10,672,101 |
| 2026-03-27 | ₹56.00 | ₹56.59 | ₹54.32 | ₹54.84 | 4,100,819 |
| 2026-03-25 | ₹56.00 | ₹57.85 | ₹56.00 | ₹56.94 | 2,060,648 |
| 2026-03-24 | ₹56.45 | ₹56.45 | ₹54.72 | ₹56.00 | 4,892,547 |
| 2026-03-23 | ₹56.00 | ₹56.00 | ₹53.26 | ₹54.48 | 3,491,379 |
| 2026-03-20 | ₹56.50 | ₹57.25 | ₹55.16 | ₹57.01 | 4,274,049 |
| 2026-03-19 | ₹56.20 | ₹57.36 | ₹56.01 | ₹56.15 | 2,481,659 |
| 2026-03-18 | ₹55.85 | ₹58.48 | ₹55.85 | ₹58.15 | 3,359,084 |
| 2026-03-17 | ₹56.48 | ₹56.82 | ₹55.52 | ₹55.85 | 2,177,904 |
| 2026-03-16 | ₹56.35 | ₹56.38 | ₹54.65 | ₹56.10 | 2,846,041 |
| 2026-03-13 | ₹56.16 | ₹57.00 | ₹55.00 | ₹56.40 | 3,400,158 |
| 2026-03-12 | ₹58.00 | ₹58.01 | ₹56.28 | ₹56.75 | 3,112,069 |
| 2026-03-11 | ₹58.92 | ₹59.45 | ₹57.80 | ₹58.16 | 2,147,690 |
| 2026-03-10 | ₹58.35 | ₹59.10 | ₹57.08 | ₹58.26 | 3,726,910 |
| 2026-03-09 | ₹57.95 | ₹58.93 | ₹56.85 | ₹58.14 | 3,142,270 |
| 2026-03-06 | ₹57.96 | ₹61.20 | ₹57.79 | ₹59.69 | 3,780,261 |
| 2026-03-05 | ₹58.29 | ₹59.06 | ₹56.76 | ₹57.79 | 3,798,380 |
| 2026-03-04 | ₹59.91 | ₹60.54 | ₹57.80 | ₹58.03 | 6,388,378 |
| 2026-03-02 | ₹58.00 | ₹64.00 | ₹58.00 | ₹61.68 | 2,540,455 |
| 2026-02-27 | ₹66.03 | ₹66.03 | ₹63.42 | ₹64.37 | 2,757,175 |
| 2026-02-26 | ₹65.71 | ₹66.65 | ₹65.10 | ₹66.03 | 1,192,218 |
| 2026-02-25 | ₹65.25 | ₹66.51 | ₹64.36 | ₹65.71 | 3,070,095 |
| 2026-02-24 | ₹66.01 | ₹66.07 | ₹64.75 | ₹65.29 | 1,351,493 |
| 2026-02-23 | ₹67.67 | ₹67.67 | ₹64.10 | ₹66.45 | 4,589,018 |
| 2026-02-20 | ₹66.99 | ₹68.20 | ₹66.45 | ₹67.44 | 1,743,031 |
| 2026-02-19 | ₹68.08 | ₹68.59 | ₹66.50 | ₹66.99 | 2,926,272 |
| 2026-02-18 | ₹69.00 | ₹69.29 | ₹67.51 | ₹68.08 | 2,059,513 |
| 2026-02-17 | ₹68.00 | ₹69.73 | ₹67.81 | ₹69.01 | 1,913,684 |
| 2026-02-16 | ₹68.19 | ₹68.69 | ₹66.91 | ₹68.48 | 1,886,816 |
| 2026-02-13 | ₹68.05 | ₹69.25 | ₹66.60 | ₹68.54 | 3,034,579 |
| 2026-02-12 | ₹68.40 | ₹69.22 | ₹67.26 | ₹68.88 | 3,711,505 |
| 2026-02-11 | ₹69.00 | ₹69.09 | ₹67.60 | ₹68.29 | 2,129,740 |
| 2026-02-10 | ₹67.07 | ₹69.00 | ₹66.60 | ₹68.72 | 2,955,805 |
| 2026-02-09 | ₹64.31 | ₹67.61 | ₹64.30 | ₹67.07 | 3,189,127 |
| 2026-02-06 | ₹66.00 | ₹66.00 | ₹64.29 | ₹65.00 | 1,439,008 |
| 2026-02-05 | ₹65.87 | ₹66.44 | ₹65.05 | ₹66.13 | 2,115,846 |
| 2026-02-04 | ₹67.04 | ₹67.52 | ₹65.50 | ₹65.87 | 2,818,897 |
| 2026-02-03 | ₹71.15 | ₹71.18 | ₹66.25 | ₹66.93 | 4,948,156 |
| 2026-02-02 | ₹69.56 | ₹70.55 | ₹66.74 | ₹68.78 | 4,418,230 |
| 2026-02-01 | ₹70.11 | ₹70.49 | ₹66.39 | ₹68.93 | 2,945,352 |
| 2026-01-30 | ₹69.00 | ₹70.95 | ₹67.71 | ₹70.11 | 3,925,292 |
| 2026-01-29 | ₹69.49 | ₹71.70 | ₹67.77 | ₹69.62 | 7,533,161 |
| 2026-01-28 | ₹70.00 | ₹70.32 | ₹69.19 | ₹69.49 | 2,227,820 |
| 2026-01-27 | ₹72.23 | ₹72.23 | ₹69.02 | ₹69.70 | 4,442,742 |
| 2026-01-23 | ₹70.60 | ₹73.40 | ₹69.85 | ₹71.05 | 14,698,158 |
| 2026-01-22 | ₹68.34 | ₹70.33 | ₹68.14 | ₹70.10 | 5,386,580 |
| 2026-01-21 | ₹67.37 | ₹69.30 | ₹66.00 | ₹67.87 | 4,666,189 |
| 2026-01-20 | ₹69.02 | ₹69.24 | ₹66.00 | ₹67.21 | 3,957,061 |
| 2026-01-19 | ₹68.96 | ₹69.30 | ₹67.80 | ₹69.03 | 3,177,740 |
| 2026-01-16 | ₹69.30 | ₹70.00 | ₹68.55 | ₹68.96 | 4,016,113 |
| 2026-01-14 | ₹68.01 | ₹69.89 | ₹67.51 | ₹69.24 | 4,952,765 |
| 2026-01-13 | ₹66.58 | ₹68.34 | ₹66.39 | ₹68.01 | 7,018,588 |
| 2026-01-12 | ₹66.90 | ₹66.90 | ₹65.49 | ₹66.56 | 3,364,123 |
| 2026-01-09 | ₹66.44 | ₹67.74 | ₹65.37 | ₹66.87 | 3,663,949 |
| 2026-01-08 | ₹66.60 | ₹67.40 | ₹65.87 | ₹66.45 | 3,879,911 |
| 2026-01-07 | ₹66.49 | ₹67.20 | ₹65.51 | ₹66.67 | 3,795,462 |
| 2026-01-06 | ₹66.90 | ₹66.95 | ₹65.55 | ₹66.64 | 3,799,530 |
| 2026-01-05 | ₹65.50 | ₹67.25 | ₹65.44 | ₹66.68 | 9,666,259 |
| 2026-01-02 | ₹64.02 | ₹66.00 | ₹63.40 | ₹64.16 | 4,451,282 |
| 2026-01-01 | ₹63.30 | ₹64.46 | ₹61.51 | ₹64.02 | 2,826,706 |
Equitas Small Finance Bank Share Price Performance Analysis (Nov 2020 - Sep 2026)
EQUITASBNK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+15.73%
₹64.02 → ₹74.09
Year to Date
Price Volatility
9.80%
Low Volatility
Year to Date
Average Daily Volume
3,707,716
Year to Date Average
NSE Exchange
Equitas Small Finance Bank Share Price History – Frequently Asked Questions
Common questions about EQUITASBNK historical data and records. Review EQUITASBNK price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Equitas Small Finance Bank (EQUITASBNK)?
The all-time high share price of Equitas Small Finance Bank was ₹116.5 recorded on January 12, 2024 on the NSE exchange.
What is the all-time low share price of Equitas Small Finance Bank (EQUITASBNK)?
The all-time low share price of Equitas Small Finance Bank was ₹30.05 recorded on November 02, 2020 on the NSE exchange.
How can I download EQUITASBNK historical share price data?
You can download Equitas Small Finance Bank 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 EQUITASBNK shares?
The highest trading volume day for Equitas Small Finance Bank was 51,260,989 shares traded on May 04, 2026 on the NSE exchange, with share price at ₹70.9.