Comparing Back to the side-by-side chart ↗
EQUITASBNK.NS (EQUITASBNK.NS) — Kurshistorie
Stand 2026-10-19 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 70.37 | 70.70 | 69.44 | 70.04 | -0.47% | 1,365,141 |
| 2026-10-16 | 68.28 | 70.83 | 67.56 | 70.37 | +3.06% | 1,681,559 |
| 2026-10-15 | 69.75 | 69.75 | 67.63 | 68.28 | -1.73% | 1,175,412 |
| 2026-10-14 | 67.67 | 69.78 | 67.32 | 69.48 | +2.67% | 1,545,391 |
| 2026-10-13 | 66.80 | 68.04 | 66.50 | 67.67 | +1.30% | 1,205,280 |
| 2026-10-12 | 65.92 | 67.27 | 65.90 | 66.80 | +1.18% | 887,072 |
| 2026-10-09 | 66.26 | 66.96 | 65.69 | 66.02 | -0.63% | 697,889 |
| 2026-10-08 | 68.92 | 69.19 | 66.10 | 66.44 | -3.60% | 1,079,801 |
| 2026-10-07 | 67.95 | 69.20 | 67.36 | 68.92 | +1.41% | 1,250,396 |
| 2026-10-06 | 68.28 | 69.42 | 67.84 | 67.96 | -0.47% | 626,333 |
| 2026-10-05 | 68.80 | 70.20 | 67.82 | 68.28 | -0.19% | 1,626,602 |
| 2026-10-01 | 68.76 | 68.76 | 67.40 | 68.41 | -0.75% | 1,588,015 |
| 2026-09-30 | 67.10 | 69.20 | 67.06 | 68.93 | +2.77% | 1,798,270 |
| 2026-09-29 | 66.08 | 67.79 | 65.50 | 67.07 | +1.59% | 2,421,082 |
| 2026-09-28 | 66.54 | 66.80 | 64.63 | 66.02 | -1.51% | 2,363,096 |
| 2026-09-25 | 70.55 | 70.67 | 66.19 | 67.03 | -4.53% | 5,440,394 |
| 2026-09-24 | 69.00 | 70.77 | 68.52 | 70.21 | -2.85% | 2,416,236 |
| 2026-09-23 | 72.91 | 74.06 | 72.05 | 72.27 | -0.88% | 1,571,676 |
| 2026-09-22 | 73.11 | 73.95 | 71.69 | 72.91 | +0.66% | 1,575,361 |
| 2026-09-21 | 74.45 | 74.46 | 72.20 | 72.43 | -2.24% | 1,503,921 |
| 2026-09-18 | 72.05 | 74.90 | 71.89 | 74.09 | +2.72% | 2,395,159 |
| 2026-09-17 | 74.00 | 74.39 | 71.75 | 72.13 | -1.86% | 1,530,643 |
| 2026-09-16 | 71.39 | 74.50 | 70.82 | 73.50 | +3.01% | 2,177,983 |
| 2026-09-15 | 73.04 | 73.55 | 71.05 | 71.35 | -2.46% | 1,749,775 |
| 2026-09-11 | 71.71 | 73.75 | 71.30 | 73.15 | +0.72% | 1,535,970 |
| 2026-09-10 | 72.90 | 73.35 | 71.96 | 72.63 | -0.10% | 1,259,639 |
| 2026-09-09 | 72.52 | 73.00 | 71.03 | 72.70 | +0.22% | 1,781,588 |
| 2026-09-08 | 73.20 | 73.22 | 72.30 | 72.54 | -1.10% | 1,142,583 |
| 2026-09-07 | 72.95 | 73.74 | 72.60 | 73.35 | +0.55% | 843,776 |
| 2026-09-04 | 73.05 | 73.99 | 72.80 | 72.95 | -0.12% | 534,782 |
| 2026-09-03 | 74.49 | 74.80 | 72.61 | 73.04 | -0.56% | 1,375,803 |
| 2026-09-02 | 72.69 | 73.80 | 72.12 | 73.45 | +0.04% | 670,856 |
| 2026-09-01 | 73.97 | 74.19 | 73.08 | 73.42 | -0.74% | 939,445 |
| 2026-08-31 | 73.90 | 74.50 | 73.31 | 73.97 | +0.09% | 1,171,420 |
| 2026-08-28 | 74.17 | 74.50 | 73.49 | 73.90 | -0.36% | 898,730 |
| 2026-08-27 | 75.23 | 75.63 | 73.66 | 74.17 | -1.41% | 4,917,957 |
| 2026-08-26 | 75.50 | 75.93 | 74.86 | 75.23 | +0.23% | 1,480,965 |
| 2026-08-25 | 75.00 | 75.50 | 74.71 | 75.06 | +0.08% | 1,023,679 |
| 2026-08-24 | 76.60 | 77.06 | 74.60 | 75.00 | -2.09% | 1,048,750 |
| 2026-08-21 | 77.00 | 78.15 | 76.30 | 76.60 | -0.51% | 1,112,094 |
| 2026-08-20 | 75.00 | 78.80 | 74.92 | 76.99 | +3.08% | 3,665,571 |
| 2026-08-19 | 75.20 | 75.96 | 74.32 | 74.69 | -1.88% | 1,617,730 |
| 2026-08-18 | 74.50 | 76.40 | 74.26 | 76.12 | +1.60% | 3,573,116 |
| 2026-08-17 | 74.52 | 75.20 | 73.26 | 74.92 | +0.54% | 1,376,342 |
| 2026-08-14 | 76.00 | 76.01 | 74.26 | 74.52 | -1.88% | 1,914,335 |
| 2026-08-13 | 74.53 | 76.30 | 73.70 | 75.95 | +1.85% | 1,863,919 |
| 2026-08-12 | 74.60 | 74.78 | 73.50 | 74.57 | -0.28% | 1,185,790 |
| 2026-08-11 | 75.50 | 75.98 | 74.60 | 74.78 | -0.94% | 1,308,205 |
| 2026-08-10 | 75.23 | 76.90 | 72.40 | 75.49 | +0.36% | 2,353,457 |
| 2026-08-07 | 75.50 | 76.05 | 75.00 | 75.22 | -1.14% | 1,307,127 |
| 2026-08-06 | 76.40 | 76.70 | 75.21 | 76.09 | +0.44% | 1,197,409 |
| 2026-08-05 | 76.78 | 77.09 | 75.50 | 75.76 | -0.81% | 1,633,622 |
| 2026-08-04 | 76.00 | 76.80 | 75.35 | 76.38 | +0.16% | 1,695,743 |
| 2026-08-03 | 75.00 | 77.00 | 75.00 | 76.26 | +1.40% | 3,338,159 |
| 2026-07-31 | 72.59 | 75.50 | 72.45 | 75.21 | +3.62% | 4,701,887 |
| 2026-07-30 | 73.54 | 73.98 | 72.31 | 72.58 | -0.75% | 2,801,392 |
| 2026-07-29 | 73.70 | 74.29 | 70.61 | 73.13 | -2.01% | 9,385,579 |
| 2026-07-28 | 79.55 | 79.59 | 73.26 | 74.63 | -5.53% | 15,652,653 |
| 2026-07-27 | 79.61 | 80.29 | 78.61 | 79.00 | +0.84% | 2,138,413 |
| 2026-07-24 | 77.99 | 78.80 | 76.55 | 78.34 | -0.10% | 1,477,032 |
| 2026-07-23 | 78.40 | 79.72 | 75.75 | 78.42 | -0.76% | 5,065,633 |
| 2026-07-22 | 81.43 | 81.50 | 78.30 | 79.02 | -2.96% | 2,555,215 |
| 2026-07-21 | 79.20 | 81.85 | 78.81 | 81.43 | +2.71% | 2,744,386 |
| 2026-07-20 | 77.72 | 79.88 | 77.46 | 79.28 | +2.01% | 2,704,523 |
| 2026-07-17 | 77.42 | 78.45 | 76.71 | 77.72 | +0.39% | 2,084,940 |
| 2026-07-16 | 80.01 | 80.80 | 76.60 | 77.42 | -3.09% | 4,334,073 |
| 2026-07-15 | 80.49 | 83.90 | 79.28 | 79.89 | -0.06% | 5,774,156 |
| 2026-07-14 | 83.38 | 83.38 | 79.55 | 79.94 | -3.77% | 2,820,502 |
| 2026-07-13 | 82.00 | 83.47 | 81.13 | 83.07 | +1.01% | 4,328,808 |
| 2026-07-10 | 78.93 | 83.00 | 78.71 | 82.24 | +5.21% | 9,276,283 |
| 2026-07-09 | 76.82 | 78.93 | 76.49 | 78.17 | +1.76% | 3,290,031 |
| 2026-07-08 | 79.01 | 79.20 | 75.57 | 76.82 | -3.05% | 3,881,232 |
| 2026-07-07 | 77.54 | 79.65 | 76.95 | 79.24 | +2.19% | 7,713,643 |
| 2026-07-06 | 76.40 | 77.70 | 75.40 | 77.54 | +1.63% | 3,874,490 |
| 2026-07-03 | 78.50 | 78.62 | 75.51 | 76.30 | -1.48% | 1,955,062 |
| 2026-07-02 | 77.48 | 78.35 | 76.56 | 77.45 | +0.47% | 2,112,599 |
| 2026-07-01 | 76.10 | 77.54 | 75.55 | 77.09 | +2.23% | 1,949,268 |
| 2026-06-30 | 74.99 | 75.99 | 73.85 | 75.41 | +1.09% | 2,756,353 |
| 2026-06-29 | 75.13 | 76.80 | 74.20 | 74.60 | -0.72% | 1,490,289 |
| 2026-06-25 | 77.65 | 77.87 | 73.82 | 75.14 | -2.48% | 3,308,235 |
| 2026-06-24 | 76.80 | 79.43 | 76.40 | 77.05 | -0.04% | 5,034,635 |
| 2026-06-23 | 76.60 | 78.00 | 75.71 | 77.08 | +0.67% | 2,324,439 |
| 2026-06-22 | 77.30 | 78.12 | 76.46 | 76.57 | -0.88% | 1,604,577 |
| 2026-06-19 | 77.10 | 78.40 | 76.45 | 77.25 | -0.58% | 3,156,614 |
| 2026-06-18 | 78.98 | 79.29 | 77.20 | 77.70 | -1.21% | 2,668,337 |
| 2026-06-17 | 79.30 | 79.30 | 77.76 | 78.65 | -0.13% | 3,409,171 |
| 2026-06-16 | 78.04 | 80.14 | 77.50 | 78.75 | +0.37% | 4,673,415 |
| 2026-06-15 | 77.00 | 79.50 | 76.10 | 78.46 | +3.87% | 8,069,568 |
| 2026-06-12 | 72.60 | 76.25 | 72.60 | 75.54 | +5.81% | 14,409,502 |
| 2026-06-11 | 73.00 | 73.74 | 71.00 | 71.39 | -2.90% | 3,614,041 |
| 2026-06-10 | 75.40 | 75.49 | 73.07 | 73.52 | -1.95% | 2,397,543 |
| 2026-06-09 | 75.20 | 76.93 | 74.67 | 74.98 | +0.20% | 7,486,921 |
| 2026-06-08 | 73.20 | 76.26 | 72.56 | 74.83 | +1.19% | 10,801,060 |
| 2026-06-05 | 72.80 | 74.25 | 72.66 | 73.95 | +2.28% | 15,166,973 |
| 2026-06-04 | 70.45 | 73.00 | 69.76 | 72.30 | +1.97% | 8,173,933 |
| 2026-06-03 | 69.76 | 71.45 | 68.68 | 70.90 | +1.63% | 2,148,146 |
| 2026-06-02 | 69.40 | 71.04 | 68.23 | 69.76 | +0.50% | 2,734,512 |
| 2026-06-01 | 70.03 | 70.24 | 68.56 | 69.41 | -1.14% | 1,606,376 |
| 2026-05-29 | 72.29 | 72.58 | 69.57 | 70.21 | -2.73% | 2,026,309 |
| 2026-05-27 | 70.75 | 72.60 | 70.15 | 72.18 | +2.89% | 3,894,528 |
| 2026-05-26 | 68.20 | 70.57 | 68.16 | 70.15 | +2.92% | 2,944,508 |
| 2026-05-25 | 67.61 | 68.39 | 66.86 | 68.16 | +2.53% | 1,768,372 |
| 2026-05-22 | 68.62 | 68.62 | 66.00 | 66.48 | -3.60% | 3,397,582 |
| 2026-05-21 | 68.39 | 69.39 | 67.60 | 68.96 | +1.35% | 2,220,212 |
| 2026-05-20 | 67.66 | 68.95 | 67.00 | 68.04 | +0.09% | 1,306,251 |
| 2026-05-19 | 66.50 | 69.30 | 66.50 | 67.98 | +1.86% | 2,999,920 |
| 2026-05-18 | 67.00 | 67.83 | 65.75 | 66.74 | -1.80% | 3,255,695 |
| 2026-05-15 | 68.60 | 69.81 | 67.57 | 67.96 | -0.53% | 2,425,300 |
| 2026-05-14 | 68.85 | 69.53 | 67.05 | 68.32 | -0.35% | 2,194,021 |
| 2026-05-13 | 67.91 | 69.60 | 67.91 | 68.56 | +0.96% | 2,032,600 |
| 2026-05-12 | 69.60 | 71.23 | 67.58 | 67.91 | -2.71% | 3,610,058 |
| 2026-05-11 | 72.70 | 72.70 | 69.26 | 69.80 | -3.66% | 3,050,844 |
| 2026-05-08 | 72.80 | 73.71 | 72.18 | 72.45 | -1.13% | 2,735,211 |
| 2026-05-07 | 73.95 | 73.95 | 71.87 | 73.28 | -0.29% | 3,929,817 |
| 2026-05-06 | 71.13 | 74.40 | 71.10 | 73.49 | +4.17% | 7,495,714 |
| 2026-05-05 | 72.15 | 73.38 | 70.40 | 70.55 | -0.49% | 7,714,403 |
| 2026-05-04 | 71.00 | 74.60 | 69.33 | 70.90 | +6.06% | 51,260,989 |
| 2026-04-30 | 66.91 | 67.93 | 66.18 | 66.85 | -0.09% | 1,828,534 |
| 2026-04-29 | 66.60 | 69.14 | 66.41 | 66.91 | +0.48% | 2,666,910 |
| 2026-04-28 | 67.00 | 67.29 | 66.33 | 66.59 | -1.11% | 914,319 |
| 2026-04-27 | 65.32 | 67.52 | 65.01 | 67.34 | +3.25% | 1,879,213 |
| 2026-04-24 | 66.99 | 68.00 | 65.00 | 65.22 | -1.11% | 2,616,500 |
| 2026-04-23 | 65.16 | 66.50 | 64.60 | 65.95 | +1.10% | 2,938,231 |
| 2026-04-22 | 65.00 | 65.45 | 64.23 | 65.23 | +0.06% | 1,483,143 |
| 2026-04-21 | 64.00 | 65.63 | 64.00 | 65.19 | +1.99% | 1,372,405 |
| 2026-04-20 | 65.40 | 65.40 | 63.55 | 63.92 | -2.56% | 993,106 |
| 2026-04-17 | 65.50 | 66.19 | 65.30 | 65.60 | +0.94% | 1,193,249 |
| 2026-04-16 | 65.65 | 65.65 | 64.61 | 64.99 | -0.20% | 1,318,584 |
| 2026-04-15 | 62.92 | 65.70 | 62.92 | 65.12 | +3.73% | 2,370,829 |
| 2026-04-13 | 60.00 | 63.55 | 59.20 | 62.78 | +1.60% | 2,621,850 |
| 2026-04-10 | 59.67 | 62.35 | 59.67 | 61.79 | +4.08% | 2,311,842 |
| 2026-04-09 | 60.91 | 61.14 | 59.01 | 59.37 | -2.74% | 1,694,850 |
| 2026-04-08 | 58.00 | 61.58 | 56.98 | 61.04 | +9.35% | 7,716,858 |
| 2026-04-07 | 54.98 | 56.18 | 54.20 | 55.82 | +1.53% | 1,549,459 |
| 2026-04-06 | 54.00 | 55.20 | 53.25 | 54.98 | +1.35% | 2,173,481 |
| 2026-04-02 | 52.80 | 54.80 | 51.73 | 54.25 | +1.42% | 2,454,850 |
| 2026-04-01 | 55.00 | 55.00 | 52.00 | 53.49 | +3.40% | 5,588,818 |
| 2026-03-30 | 54.00 | 54.12 | 51.25 | 51.73 | -5.67% | 10,672,101 |
| 2026-03-27 | 56.00 | 56.59 | 54.32 | 54.84 | -3.69% | 4,100,819 |
| 2026-03-25 | 56.00 | 57.85 | 56.00 | 56.94 | +1.68% | 2,060,648 |
| 2026-03-24 | 56.45 | 56.45 | 54.72 | 56.00 | +2.79% | 4,892,547 |
| 2026-03-23 | 56.00 | 56.00 | 53.26 | 54.48 | -4.44% | 3,491,379 |
| 2026-03-20 | 56.50 | 57.25 | 55.16 | 57.01 | +1.53% | 4,274,049 |
| 2026-03-19 | 56.20 | 57.36 | 56.01 | 56.15 | -3.44% | 2,481,659 |
| 2026-03-18 | 55.85 | 58.48 | 55.85 | 58.15 | +4.12% | 3,359,084 |
| 2026-03-17 | 56.48 | 56.82 | 55.52 | 55.85 | -0.45% | 2,177,904 |
| 2026-03-16 | 56.35 | 56.38 | 54.65 | 56.10 | -0.53% | 2,846,041 |
| 2026-03-13 | 56.16 | 57.00 | 55.00 | 56.40 | -0.62% | 3,400,158 |
| 2026-03-12 | 58.00 | 58.01 | 56.28 | 56.75 | -2.42% | 3,112,069 |
| 2026-03-11 | 58.92 | 59.45 | 57.80 | 58.16 | -0.17% | 2,147,690 |
| 2026-03-10 | 58.35 | 59.10 | 57.08 | 58.26 | +0.21% | 3,726,910 |
| 2026-03-09 | 57.95 | 58.93 | 56.85 | 58.14 | -2.60% | 3,142,270 |
| 2026-03-06 | 57.96 | 61.20 | 57.79 | 59.69 | +3.29% | 3,780,261 |
| 2026-03-05 | 58.29 | 59.06 | 56.76 | 57.79 | -0.41% | 3,798,380 |
| 2026-03-04 | 59.91 | 60.54 | 57.80 | 58.03 | -5.92% | 6,388,378 |
| 2026-03-02 | 58.00 | 64.00 | 58.00 | 61.68 | -4.18% | 2,540,455 |
| 2026-02-27 | 66.03 | 66.03 | 63.42 | 64.37 | -2.51% | 2,757,175 |
| 2026-02-26 | 65.71 | 66.65 | 65.10 | 66.03 | +0.49% | 1,192,218 |
| 2026-02-25 | 65.25 | 66.51 | 64.36 | 65.71 | +0.64% | 3,070,095 |
| 2026-02-24 | 66.01 | 66.07 | 64.75 | 65.29 | -1.75% | 1,351,493 |
| 2026-02-23 | 67.67 | 67.67 | 64.10 | 66.45 | -1.47% | 4,589,018 |
| 2026-02-20 | 66.99 | 68.20 | 66.45 | 67.44 | +0.67% | 1,743,031 |
| 2026-02-19 | 68.08 | 68.59 | 66.50 | 66.99 | -1.60% | 2,926,272 |
| 2026-02-18 | 69.00 | 69.29 | 67.51 | 68.08 | -1.35% | 2,059,513 |
| 2026-02-17 | 68.00 | 69.73 | 67.81 | 69.01 | +0.77% | 1,913,684 |
| 2026-02-16 | 68.19 | 68.69 | 66.91 | 68.48 | -0.09% | 1,886,816 |
| 2026-02-13 | 68.05 | 69.25 | 66.60 | 68.54 | -0.49% | 3,034,579 |
| 2026-02-12 | 68.40 | 69.22 | 67.26 | 68.88 | +0.86% | 3,711,505 |
| 2026-02-11 | 69.00 | 69.09 | 67.60 | 68.29 | -0.63% | 2,129,740 |
| 2026-02-10 | 67.07 | 69.00 | 66.60 | 68.72 | +2.46% | 2,955,805 |
| 2026-02-09 | 64.31 | 67.61 | 64.30 | 67.07 | +3.18% | 3,189,127 |
| 2026-02-06 | 66.00 | 66.00 | 64.29 | 65.00 | -1.71% | 1,439,008 |
| 2026-02-05 | 65.87 | 66.44 | 65.05 | 66.13 | +0.39% | 2,115,846 |
| 2026-02-04 | 67.04 | 67.52 | 65.50 | 65.87 | -1.58% | 2,818,897 |
| 2026-02-03 | 71.15 | 71.18 | 66.25 | 66.93 | -2.69% | 4,948,156 |
| 2026-02-02 | 69.56 | 70.55 | 66.74 | 68.78 | -1.90% | 4,418,230 |
| 2026-01-30 | 69.00 | 70.95 | 67.71 | 70.11 | +0.70% | 3,925,292 |
| 2026-01-29 | 69.49 | 71.70 | 67.77 | 69.62 | +0.19% | 7,533,161 |
| 2026-01-28 | 70.00 | 70.32 | 69.19 | 69.49 | -0.30% | 2,227,820 |
| 2026-01-27 | 72.23 | 72.23 | 69.02 | 69.70 | -1.90% | 4,442,742 |
| 2026-01-23 | 70.60 | 73.40 | 69.85 | 71.05 | +1.36% | 14,698,158 |
| 2026-01-22 | 68.34 | 70.33 | 68.14 | 70.10 | +3.29% | 5,386,580 |
| 2026-01-21 | 67.37 | 69.30 | 66.00 | 67.87 | +0.98% | 4,666,189 |
| 2026-01-20 | 69.02 | 69.24 | 66.00 | 67.21 | -2.64% | 3,957,061 |
| 2026-01-19 | 68.96 | 69.30 | 67.80 | 69.03 | +0.10% | 3,177,740 |
| 2026-01-16 | 69.30 | 70.00 | 68.55 | 68.96 | -0.40% | 4,016,113 |
| 2026-01-15 | 69.24 | 69.24 | 69.24 | 69.24 | +0.00% | 0 |
| 2026-01-14 | 68.01 | 69.89 | 67.51 | 69.24 | +1.81% | 4,952,765 |
| 2026-01-13 | 66.58 | 68.34 | 66.39 | 68.01 | +2.18% | 7,018,588 |
| 2026-01-12 | 66.90 | 66.90 | 65.49 | 66.56 | -0.46% | 3,364,123 |
| 2026-01-09 | 66.44 | 67.74 | 65.37 | 66.87 | +0.63% | 3,663,949 |
| 2026-01-08 | 66.60 | 67.40 | 65.87 | 66.45 | -0.33% | 3,879,911 |
| 2026-01-07 | 66.49 | 67.20 | 65.51 | 66.67 | +0.05% | 3,795,462 |
| 2026-01-06 | 66.90 | 66.95 | 65.55 | 66.64 | -0.06% | 3,799,530 |
| 2026-01-05 | 65.50 | 67.25 | 65.44 | 66.68 | +3.93% | 9,666,259 |
| 2026-01-02 | 64.02 | 66.00 | 63.40 | 64.16 | +0.22% | 4,451,282 |
| 2026-01-01 | 63.30 | 64.46 | 61.51 | 64.02 | +1.64% | 2,826,706 |
| 2025-12-31 | 60.80 | 63.30 | 60.55 | 62.99 | +3.26% | 5,242,756 |
| 2025-12-30 | 61.05 | 61.55 | 60.75 | 61.00 | -0.57% | 764,660 |
| 2025-12-29 | 60.86 | 61.83 | 60.80 | 61.35 | -0.97% | 1,103,702 |
| 2025-12-26 | 61.99 | 63.43 | 61.05 | 61.95 | +0.41% | 1,988,186 |
| 2025-12-24 | 61.56 | 62.50 | 61.26 | 61.70 | +0.23% | 1,767,859 |
| 2025-12-23 | 61.49 | 61.85 | 60.36 | 61.56 | -0.13% | 2,421,081 |
| 2025-12-22 | 59.56 | 62.00 | 58.99 | 61.64 | +4.81% | 5,332,743 |
| 2025-12-19 | 58.00 | 58.96 | 57.93 | 58.81 | +1.55% | 3,941,282 |
| 2025-12-18 | 57.98 | 58.29 | 57.10 | 57.91 | -0.10% | 4,458,150 |
| 2025-12-17 | 58.00 | 58.65 | 57.80 | 57.97 | -0.62% | 1,213,990 |
| 2025-12-16 | 59.15 | 59.15 | 58.17 | 58.33 | -1.54% | 974,690 |
| 2025-12-15 | 58.35 | 59.57 | 57.80 | 59.24 | +0.92% | 4,360,702 |
| 2025-12-12 | 58.40 | 59.68 | 58.40 | 58.70 | -1.16% | 2,184,677 |
| 2025-12-11 | 59.60 | 59.69 | 58.20 | 59.39 | -0.54% | 2,026,926 |
| 2025-12-10 | 58.48 | 60.56 | 58.19 | 59.71 | +2.10% | 4,904,687 |
| 2025-12-09 | 58.94 | 59.80 | 58.15 | 58.48 | -1.05% | 4,384,725 |
| 2025-12-08 | 60.15 | 60.66 | 58.71 | 59.10 | -2.44% | 2,480,887 |
| 2025-12-05 | 62.35 | 62.48 | 60.30 | 60.58 | -2.78% | 2,650,498 |
| 2025-12-04 | 62.90 | 63.45 | 62.25 | 62.31 | -0.94% | 1,119,084 |
| 2025-12-03 | 63.31 | 63.73 | 62.50 | 62.90 | -0.55% | 1,822,876 |
| 2025-12-02 | 63.41 | 64.23 | 63.05 | 63.25 | -0.39% | 1,497,925 |
| 2025-12-01 | 64.16 | 65.02 | 63.01 | 63.50 | -1.03% | 2,864,259 |
| 2025-11-28 | 65.62 | 65.64 | 64.01 | 64.16 | -2.21% | 2,963,171 |
| 2025-11-27 | 65.75 | 66.13 | 65.20 | 65.61 | -0.03% | 3,015,671 |
| 2025-11-26 | 64.00 | 66.05 | 64.00 | 65.63 | +2.12% | 4,171,824 |
| 2025-11-25 | 65.25 | 65.25 | 63.13 | 64.27 | -1.08% | 3,155,146 |
| 2025-11-24 | 63.71 | 66.62 | 63.42 | 64.97 | +1.55% | 7,710,816 |
| 2025-11-21 | 64.00 | 64.31 | 63.41 | 63.98 | -0.65% | 2,794,904 |
| 2025-11-20 | 64.04 | 64.75 | 62.80 | 64.40 | +0.58% | 2,928,849 |
| 2025-11-19 | 64.60 | 64.60 | 62.62 | 64.03 | -0.85% | 3,018,141 |
| 2025-11-18 | 64.56 | 65.08 | 63.55 | 64.58 | -0.22% | 6,827,984 |
| 2025-11-17 | 60.65 | 65.00 | 60.39 | 64.72 | +7.78% | 17,827,542 |
| 2025-11-14 | 58.50 | 60.25 | 58.12 | 60.05 | +2.53% | 3,767,904 |
| 2025-11-13 | 58.19 | 59.81 | 57.95 | 58.57 | +1.10% | 2,086,302 |
| 2025-11-12 | 58.35 | 58.97 | 57.75 | 57.93 | -0.70% | 2,107,694 |
| 2025-11-11 | 59.50 | 59.83 | 58.20 | 58.34 | -2.02% | 1,256,185 |
| 2025-11-10 | 60.99 | 60.99 | 59.25 | 59.54 | -1.72% | 2,428,973 |
| 2025-11-07 | 60.50 | 61.24 | 59.40 | 60.58 | -0.10% | 3,255,454 |
| 2025-11-06 | 60.30 | 60.90 | 59.12 | 60.64 | +0.31% | 4,188,769 |
| 2025-11-04 | 60.89 | 61.42 | 59.99 | 60.45 | -0.51% | 2,927,341 |
| 2025-11-03 | 57.49 | 61.37 | 57.46 | 60.76 | +6.62% | 9,314,360 |
| 2025-10-31 | 59.58 | 61.90 | 56.70 | 56.99 | -3.75% | 9,625,861 |
| 2025-10-30 | 60.00 | 60.05 | 58.99 | 59.21 | -1.51% | 1,530,249 |
| 2025-10-29 | 60.25 | 60.31 | 58.91 | 60.12 | -0.22% | 2,731,636 |
| 2025-10-28 | 59.81 | 61.85 | 59.50 | 60.25 | +0.89% | 5,483,541 |
| 2025-10-27 | 59.84 | 60.50 | 59.39 | 59.72 | -0.02% | 3,440,157 |
| 2025-10-24 | 58.22 | 60.44 | 57.82 | 59.73 | +2.59% | 4,202,432 |
| 2025-10-23 | 59.00 | 59.44 | 58.00 | 58.22 | -0.82% | 2,127,406 |
| 2025-10-21 | 58.94 | 59.35 | 58.42 | 58.70 | +0.62% | 712,844 |
| 2025-10-20 | 56.50 | 59.33 | 55.92 | 58.34 | +3.90% | 5,936,244 |
| 2025-10-17 | 55.56 | 56.42 | 54.80 | 56.15 | +1.06% | 2,053,234 |
| 2025-10-16 | 55.60 | 56.07 | 55.20 | 55.56 | +0.54% | 1,046,433 |
| 2025-10-15 | 55.27 | 55.75 | 55.05 | 55.26 | -0.02% | 2,150,882 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+21.36%). Schwächster Monat: Feb (-10.59%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von EQUITASBNK.NS (EQUITASBNK.NS)?
70.04 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von EQUITASBNK.NS?
83.90 im Hoch und 51.25 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von EQUITASBNK.NS?
Historisch war der stärkste Kalendermonat von EQUITASBNK.NS der Apr (Durchschnitt +21.36%), der schwächste der Feb (Durchschnitt -10.59%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 446 Tageskerzen im Closelook-Datenlake.