Equippp Social Impact Tech

EQUP
🏛️ Indien →
21.24
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 44.60 45.95 44.00 44.35 0.0M
2022-12-29 44.00 44.60 41.00 43.95 0.0M
2022-12-28 41.25 42.50 41.25 42.50 0.0M
2022-12-27 40.50 40.50 40.50 40.50 0.0M
2022-12-26 35.45 39.00 35.45 38.60 0.0M
2022-12-23 37.30 39.40 37.30 37.30 0.0M
2022-12-22 41.90 41.90 38.45 39.25 0.0M
2022-12-21 43.30 43.30 39.40 40.40 0.0M
2022-12-20 39.50 41.45 39.05 41.45 0.0M
2022-12-19 37.10 39.70 37.10 39.50 0.0M
2022-12-16 39.80 39.80 38.00 38.05 0.0M
2022-12-15 38.00 39.60 37.35 38.05 0.0M
2022-12-14 40.00 40.00 38.10 39.30 0.0M
2022-12-13 41.25 41.25 39.20 39.35 0.0M
2022-12-12 43.40 43.40 41.25 41.25 0.0M
2022-12-09 43.80 43.80 40.10 43.40 0.0M
2022-12-08 41.90 42.20 38.50 42.20 0.0M
2022-12-07 39.50 40.20 38.50 40.20 0.0M
2022-12-06 36.20 39.50 36.20 38.30 0.0M
2022-12-05 36.55 39.70 36.55 38.00 0.0M
2022-12-02 38.75 38.80 36.55 37.90 0.0M
2022-11-28 37.05 37.05 37.05 37.05 0.0M
2022-11-21 38.95 38.95 38.95 38.95 0.0M
2022-11-14 41.00 41.00 41.00 41.00 0.0M
2022-11-07 43.15 43.15 43.15 43.15 0.0M
2022-10-31 45.40 45.40 45.40 45.40 0.0M
2022-10-24 47.75 47.75 47.75 47.75 0.0M
2022-10-14 51.85 51.85 48.35 50.25 0.0M
2022-10-13 49.35 49.40 48.00 49.40 0.0M
2022-10-12 47.00 47.05 43.45 47.05 0.0M
2022-10-11 44.85 44.85 44.85 44.85 0.0M
2022-10-10 42.70 42.75 40.05 42.75 0.0M
2022-10-07 36.95 40.75 36.95 40.75 0.0M
2022-10-06 38.85 39.95 38.65 38.85 0.0M
2022-10-04 40.65 44.70 40.65 40.65 0.0M
2022-10-03 44.35 44.35 42.75 42.75 0.0M
2022-09-26 45.00 45.00 45.00 45.00 0.0M
2022-09-19 47.35 47.35 47.35 47.35 0.0M
2022-09-12 49.80 49.80 49.80 49.80 0.0M
2022-09-05 52.40 52.40 52.40 52.40 0.0M
2022-08-29 55.15 55.15 55.15 55.15 0.0M
2022-08-22 59.25 59.25 58.05 58.05 0.0M
2022-08-16 61.10 61.40 61.10 61.10 0.0M
2022-08-08 67.65 67.65 64.30 64.30 0.0M
2022-08-04 67.65 67.65 67.65 67.65 0.0M
2022-08-03 64.45 64.45 64.45 64.45 0.0M
2022-08-02 61.40 61.40 61.40 61.40 0.0M
2022-08-01 58.45 58.50 56.70 58.50 0.0M
2022-07-29 55.75 55.75 55.75 55.75 0.0M
2022-07-28 52.85 53.10 51.20 53.10 0.0M
2022-07-27 51.35 52.85 50.50 50.60 0.0M
2022-07-26 52.50 52.75 50.10 52.75 0.0M
2022-07-25 50.20 53.75 50.20 50.30 0.0M
2022-07-22 53.90 53.90 49.25 51.30 0.0M
2022-07-21 48.85 51.60 48.00 51.60 0.0M
2022-07-20 51.45 51.45 48.85 49.15 0.0M
2022-07-19 51.95 52.00 48.70 51.25 0.0M
2022-07-18 52.05 52.40 48.00 51.20 0.0M
2022-07-15 50.95 50.95 47.50 50.20 0.0M
2022-07-14 51.95 51.95 48.70 49.10 0.0M
2022-07-13 54.00 54.00 50.50 50.95 0.0M
2022-07-12 53.75 53.75 51.20 52.90 0.0M
2022-07-11 53.00 54.00 51.00 53.75 0.0M
2022-07-08 54.45 54.50 51.15 52.00 0.0M
2022-07-07 54.00 54.00 51.10 52.50 0.0M
2022-07-06 51.40 53.95 51.40 53.75 0.0M
2022-07-05 54.00 54.00 51.00 54.00 0.0M
2022-07-04 53.95 54.00 51.40 51.80 0.0M
2022-07-01 50.50 54.45 50.50 53.95 0.0M
2022-06-30 55.40 55.40 51.30 53.00 0.0M
2022-06-29 53.50 55.80 51.50 54.00 0.0M
2022-06-28 53.95 53.95 49.45 53.80 0.0M
2022-06-27 53.80 53.80 49.10 52.00 0.0M
2022-06-24 51.00 51.35 47.40 51.30 0.0M
2022-06-23 48.50 51.00 48.45 48.95 0.0M
2022-06-22 52.65 54.30 50.80 51.00 0.0M
2022-06-21 56.70 56.70 52.15 53.45 0.0M
2022-06-20 56.25 59.00 54.00 54.00 0.0M
2022-06-17 56.00 61.00 56.00 56.45 0.0M
2022-06-16 58.00 63.70 57.70 58.85 0.0M
2022-06-15 65.40 65.40 60.70 60.70 0.0M
2022-06-14 59.50 64.85 59.05 63.85 0.0M
2022-06-13 64.25 68.10 61.70 62.05 0.0M
2022-06-10 60.00 65.80 60.00 64.90 0.0M
2022-06-09 63.00 65.15 60.60 63.00 0.0M
2022-06-08 66.25 66.25 61.65 62.10 0.0M
2022-06-07 66.80 66.80 62.55 63.15 0.0M
2022-06-06 63.45 68.95 63.45 64.50 0.0M
2022-06-03 66.00 67.80 65.05 66.70 0.0M
2022-06-02 65.00 68.50 63.10 68.40 0.0M
2022-06-01 60.00 66.15 60.00 66.15 0.0M
2022-05-31 62.95 63.00 58.20 63.00 0.0M
2022-05-30 63.10 63.10 57.60 60.95 0.0M
2022-05-27 63.20 63.20 58.60 60.10 0.0M
2022-05-26 58.15 63.65 58.15 60.25 0.0M
2022-05-25 66.80 66.80 60.70 60.70 0.0M
2022-05-24 68.00 68.00 63.00 63.85 0.0M
2022-05-23 64.00 67.45 64.00 65.85 0.0M
2022-05-20 70.00 70.50 66.05 67.10 0.0M
2022-05-19 69.05 69.35 67.15 67.95 0.0M
2022-05-18 72.90 72.90 66.70 70.05 0.0M
2022-05-17 69.45 69.45 69.45 69.45 0.0M
2022-05-16 66.10 66.15 64.50 66.15 0.0M
2022-05-13 63.00 63.00 61.90 63.00 0.0M
2022-05-12 60.75 61.15 59.90 60.00 0.0M
2022-05-11 64.75 65.80 63.05 63.05 0.0M
2022-05-10 72.55 72.55 66.20 66.35 0.0M
2022-05-09 66.35 69.65 63.40 69.65 0.0M
2022-05-06 68.75 69.00 66.35 66.35 0.0M
2022-05-05 76.70 76.70 69.80 69.80 0.0M
2022-05-04 76.00 78.05 73.35 73.35 0.0M
2022-05-02 84.50 85.10 81.45 81.45 0.0M
2022-04-29 106.95 110.30 90.45 90.45 0.0M
2022-04-28 89.00 101.60 89.00 100.50 0.1M
2022-04-27 78.00 84.70 78.00 84.70 0.0M
2022-04-26 63.20 70.60 62.70 70.60 0.0M
2022-04-25 60.35 60.85 57.95 58.85 0.0M
2022-04-22 60.65 62.85 60.65 61.20 0.0M
2022-04-21 65.05 65.35 62.30 62.60 0.0M
2022-04-20 63.05 64.20 62.75 63.60 0.0M
2022-04-19 67.00 67.00 62.40 62.70 0.0M
2022-04-18 61.10 66.00 61.05 63.50 0.0M
2022-04-13 65.45 68.00 64.55 67.50 0.0M
2022-04-12 66.05 68.00 64.00 65.30 0.0M
2022-04-11 68.30 69.25 65.70 66.95 0.0M
2022-04-08 68.20 68.65 66.25 68.20 0.0M
2022-04-07 67.00 69.45 67.00 68.30 0.0M
2022-04-06 67.05 72.30 67.00 67.90 0.0M
2022-04-05 70.70 70.70 67.60 69.75 0.0M
2022-04-04 74.00 74.00 67.90 69.05 0.0M
2022-04-01 64.40 70.70 61.65 67.75 0.0M
2022-03-31 65.80 67.00 61.70 64.40 0.0M
2022-03-30 61.00 67.80 61.00 65.05 0.0M
2022-03-29 68.00 70.35 61.25 63.65 0.0M
2022-03-28 70.20 70.20 64.30 67.45 0.0M
2022-03-25 70.30 71.90 68.45 69.70 0.0M
2022-03-24 71.00 71.00 69.80 70.30 0.0M
2022-03-23 72.15 74.80 70.20 71.00 0.0M
2022-03-22 75.10 75.10 70.00 70.85 0.0M
2022-03-21 73.05 75.15 71.75 72.75 0.0M
2022-03-17 82.85 82.85 73.00 74.10 0.0M
2022-03-16 74.30 76.70 72.80 76.00 0.0M
2022-03-15 73.55 77.50 72.50 73.35 0.0M
2022-03-14 78.75 78.75 73.50 76.80 0.0M
2022-03-11 75.00 77.50 72.70 73.00 0.0M
2022-03-10 76.90 77.20 71.65 72.70 0.0M
2022-03-09 71.00 72.20 69.30 70.20 0.0M
2022-03-08 67.65 72.00 67.55 70.90 0.0M
2022-03-07 69.00 71.75 65.95 67.85 0.0M
2022-03-04 76.80 76.80 69.20 71.45 0.0M
2022-03-03 73.15 75.30 71.70 72.35 0.0M
2022-03-02 73.50 80.00 72.85 73.50 0.0M
2022-02-28 74.00 77.40 70.00 73.10 0.0M
2022-02-25 67.50 73.40 67.50 73.25 0.0M
2022-02-24 77.95 77.95 66.70 67.05 0.0M
2022-02-23 74.80 74.80 66.40 74.10 0.0M
2022-02-22 68.25 71.80 67.05 68.00 0.0M
2022-02-21 75.90 77.80 72.25 73.15 0.0M
2022-02-18 81.70 81.70 75.90 77.55 0.0M
2022-02-17 83.55 85.45 79.00 79.30 0.0M
2022-02-16 84.00 84.00 80.00 80.70 0.0M
2022-02-15 76.10 82.00 76.10 79.15 0.0M
2022-02-14 74.50 85.30 74.50 81.65 0.0M
2022-02-11 80.00 81.95 78.45 81.35 0.0M
2022-02-10 81.90 87.40 81.90 83.35 0.0M
2022-02-09 92.40 92.40 85.10 86.20 0.0M
2022-02-08 94.25 96.00 89.00 91.35 0.0M
2022-02-07 83.55 91.05 83.55 87.00 0.0M
2022-02-04 96.90 97.30 91.05 91.70 0.0M
2022-02-03 95.65 95.65 86.65 95.45 0.0M
2022-02-02 91.20 91.20 90.95 91.20 0.0M
2022-02-01 86.90 86.90 86.90 86.90 0.0M
2022-01-31 82.80 82.80 82.80 82.80 0.0M
2022-01-28 71.40 78.90 71.40 78.90 0.0M
2022-01-27 78.95 78.95 75.15 75.15 0.0M
2022-01-25 83.00 83.00 78.10 79.10 0.0M
2022-01-24 84.35 85.40 82.20 82.20 0.0M
2022-01-21 94.95 94.95 86.50 86.50 0.0M
2022-01-20 93.00 93.05 88.85 91.05 0.0M
2022-01-19 92.90 97.60 92.90 93.50 0.0M
2022-01-18 100.00 100.00 95.20 95.70 0.0M
2022-01-17 97.50 101.65 97.50 98.10 0.0M
2022-01-14 96.55 102.00 96.55 100.15 0.0M
2022-01-13 98.00 102.20 96.00 100.05 0.0M
2022-01-12 106.00 106.00 97.75 98.25 0.0M
2022-01-11 100.40 104.80 100.40 101.05 0.0M
2022-01-10 110.50 110.50 101.15 102.90 0.0M
2022-01-07 104.00 105.25 102.00 105.25 0.0M
2022-01-06 91.20 100.25 90.75 100.25 0.0M
2022-01-05 96.05 100.35 95.15 95.50 0.0M
2022-01-04 105.00 105.30 99.00 100.15 0.0M
2022-01-03 106.00 106.00 101.10 103.40 0.0M