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
2023-12-29 26.50 27.19 26.50 26.91 0.0M
2023-12-28 26.25 27.45 25.74 26.70 0.0M
2023-12-27 26.25 26.98 26.13 26.49 0.0M
2023-12-26 27.89 27.89 26.46 26.50 0.0M
2023-12-22 26.89 27.75 26.85 27.01 0.0M
2023-12-21 26.99 26.99 25.27 26.67 0.0M
2023-12-20 28.60 29.15 26.59 26.59 0.0M
2023-12-19 27.15 28.48 27.15 27.98 0.2M
2023-12-18 25.60 27.13 25.60 27.13 0.1M
2023-12-15 25.50 26.45 25.50 25.84 0.0M
2023-12-14 27.00 27.00 25.51 26.03 0.0M
2023-12-13 25.61 27.00 25.61 26.85 0.1M
2023-12-12 26.89 27.25 26.89 26.89 0.1M
2023-12-11 28.30 28.30 28.30 28.30 0.0M
2023-12-08 28.56 29.83 27.00 29.78 0.1M
2023-12-07 28.85 28.87 28.00 28.41 0.0M
2023-12-06 26.00 27.52 26.00 27.50 0.0M
2023-12-05 27.50 27.50 26.15 26.21 0.0M
2023-12-04 27.40 27.40 26.00 27.30 0.0M
2023-12-01 26.90 26.90 26.50 26.86 0.0M
2023-11-30 27.00 27.00 26.25 26.90 0.0M
2023-11-29 25.30 26.50 25.00 26.50 0.0M
2023-11-28 26.50 26.50 25.00 25.25 0.0M
2023-11-24 25.60 26.50 25.00 26.15 0.0M
2023-11-23 25.62 25.65 24.75 25.65 0.0M
2023-11-22 25.58 26.30 25.58 26.00 0.0M
2023-11-21 26.11 26.25 25.50 26.10 0.0M
2023-11-20 26.00 26.30 25.60 25.60 0.0M
2023-11-17 26.45 26.45 25.36 26.00 0.1M
2023-11-16 26.00 26.50 25.30 25.71 0.0M
2023-11-15 25.88 26.64 25.60 26.05 0.0M
2023-11-13 25.80 25.88 25.00 25.88 0.0M
2023-11-12 25.90 26.80 24.30 25.32 0.0M
2023-11-10 26.35 26.35 25.35 25.55 0.0M
2023-11-09 25.00 26.75 25.00 25.36 0.0M
2023-11-08 25.70 26.00 24.90 25.65 0.0M
2023-11-07 24.00 25.20 24.00 25.00 0.0M
2023-11-06 25.00 25.19 24.50 25.12 0.0M
2023-11-03 23.75 25.50 23.65 24.39 0.0M
2023-11-02 24.95 25.00 24.50 24.88 0.0M
2023-11-01 24.56 25.35 24.50 24.92 0.0M
2023-10-31 24.65 26.45 24.65 24.81 0.0M
2023-10-30 25.95 25.95 25.94 25.94 0.0M
2023-10-27 25.60 28.00 25.60 27.30 0.1M
2023-10-26 26.94 26.94 26.94 26.94 0.0M
2023-10-25 28.35 28.35 28.35 28.35 0.0M
2023-10-23 29.84 29.84 29.84 29.84 0.0M
2023-10-20 30.52 31.41 29.57 31.41 0.0M
2023-10-19 28.45 29.92 28.00 29.92 0.0M
2023-10-18 28.82 28.99 27.51 28.50 0.0M
2023-10-17 27.95 28.98 27.11 28.25 0.0M
2023-10-16 28.89 28.89 26.65 27.60 0.0M
2023-10-13 27.80 28.74 26.50 28.00 0.0M
2023-10-12 29.23 29.23 27.77 27.78 0.0M
2023-10-11 28.25 29.89 28.00 29.23 0.0M
2023-10-10 28.50 30.43 28.50 28.50 0.0M
2023-10-09 30.72 30.72 29.11 29.11 0.0M
2023-10-06 31.20 31.69 30.01 30.12 0.0M
2023-10-05 30.57 30.57 29.70 30.20 0.0M
2023-10-04 29.00 29.12 29.00 29.12 0.0M
2023-10-03 27.74 27.74 27.74 27.74 0.0M
2023-09-25 25.40 26.85 24.31 26.42 0.0M
2023-09-18 26.24 27.10 24.93 25.58 0.0M
2023-09-11 26.24 26.24 26.24 26.24 0.0M
2023-09-04 27.62 28.35 27.62 27.62 0.0M
2023-08-28 29.07 29.07 29.07 29.07 0.0M
2023-08-21 31.20 31.20 30.60 30.60 0.0M
2023-08-14 32.21 32.21 32.21 32.21 0.0M
2023-08-07 34.00 34.00 33.90 33.90 0.0M
2023-07-31 35.35 35.35 35.30 35.34 0.0M
2023-07-28 32.11 33.67 32.11 33.67 0.0M
2023-07-27 32.07 32.07 32.07 32.07 0.0M
2023-07-26 30.55 30.55 30.55 30.55 0.0M
2023-07-25 29.10 29.10 29.10 29.10 0.0M
2023-07-24 26.45 27.72 26.45 27.72 0.0M
2023-07-21 27.45 27.45 26.40 26.40 0.0M
2023-07-20 27.20 27.20 26.50 26.50 0.0M
2023-07-19 27.90 27.90 26.40 26.43 0.0M
2023-07-18 28.15 28.15 27.00 27.11 0.0M
2023-07-17 27.99 27.99 26.34 27.71 0.0M
2023-07-14 27.90 27.90 26.01 26.91 0.0M
2023-07-13 27.50 27.50 26.60 27.05 0.0M
2023-07-12 28.45 28.45 26.60 26.60 0.0M
2023-07-11 25.50 27.83 25.50 27.18 0.0M
2023-07-10 27.00 27.95 26.50 26.51 0.0M
2023-07-07 28.50 28.50 27.25 27.75 0.0M
2023-07-06 27.00 27.99 27.00 27.68 0.0M
2023-07-05 26.45 28.65 26.05 28.23 0.0M
2023-07-04 29.00 29.00 27.00 27.40 0.0M
2023-07-03 29.58 30.00 28.17 28.18 0.0M
2023-06-30 30.15 30.15 28.61 29.54 0.0M
2023-06-28 30.00 30.50 29.10 29.13 0.0M
2023-06-27 30.75 31.00 29.75 30.24 0.0M
2023-06-26 30.05 30.75 29.10 30.75 0.0M
2023-06-23 31.30 31.30 30.00 30.55 0.0M
2023-06-22 29.00 29.92 28.00 29.85 0.0M
2023-06-21 27.85 28.50 27.85 28.50 0.0M
2023-06-20 25.00 27.15 24.60 27.15 0.0M
2023-06-19 26.70 26.70 25.00 25.86 0.0M
2023-06-16 26.70 27.00 25.00 26.14 0.0M
2023-06-15 26.05 27.20 26.00 26.16 0.0M
2023-06-14 27.25 27.45 26.00 26.82 0.0M
2023-06-13 25.60 27.38 25.60 26.50 0.0M
2023-06-12 26.10 27.42 26.06 26.08 0.0M
2023-06-09 29.85 29.85 27.43 27.43 0.0M
2023-06-08 29.90 30.45 28.45 28.87 0.0M
2023-06-07 31.50 31.50 29.94 29.94 0.0M
2023-06-06 32.50 33.50 30.88 31.51 0.0M
2023-06-05 32.51 32.51 30.55 32.50 0.0M
2023-06-02 30.97 30.97 29.55 30.97 0.0M
2023-06-01 29.11 29.95 27.80 29.50 0.0M
2023-05-29 29.25 29.25 28.52 28.53 0.0M
2023-05-22 30.75 30.75 30.02 30.02 0.0M
2023-05-15 31.59 31.59 31.59 31.59 0.0M
2023-05-08 33.75 33.75 33.25 33.25 0.0M
2023-05-02 32.25 35.00 32.25 35.00 0.0M
2023-04-24 34.25 34.25 33.62 33.64 0.0M
2023-04-18 34.75 36.20 33.25 35.38 0.0M
2023-04-17 34.00 34.90 32.05 34.75 0.0M
2023-04-13 33.50 33.58 32.00 33.51 0.0M
2023-04-12 30.98 31.99 30.65 31.99 0.0M
2023-04-11 29.99 30.60 28.85 30.47 0.0M
2023-04-10 28.00 29.20 27.50 29.20 0.0M
2023-04-06 28.20 28.20 26.20 27.81 0.0M
2023-04-05 28.50 28.50 26.88 27.02 0.0M
2023-04-03 28.40 28.50 26.80 27.98 0.0M
2023-03-31 28.50 29.80 27.50 27.81 0.0M
2023-03-29 30.45 30.45 28.45 28.60 0.0M
2023-03-28 30.00 30.52 29.88 29.88 0.0M
2023-03-27 31.25 31.50 30.00 31.45 0.0M
2023-03-24 33.10 33.10 30.80 31.05 0.0M
2023-03-23 33.30 33.90 32.12 32.41 0.0M
2023-03-22 32.75 34.45 32.46 33.30 0.0M
2023-03-21 33.52 34.50 32.64 34.16 0.0M
2023-03-20 34.25 34.90 33.52 34.35 0.0M
2023-03-17 33.55 35.90 33.55 35.28 0.0M
2023-03-16 35.50 35.50 34.16 34.42 0.0M
2023-03-15 35.10 36.50 34.87 35.95 0.0M
2023-03-14 35.50 36.75 35.49 36.70 0.0M
2023-03-13 36.40 38.30 36.40 36.43 0.0M
2023-03-10 35.00 38.50 35.00 38.31 0.0M
2023-03-09 35.80 37.70 35.40 36.74 0.0M
2023-03-08 38.90 39.66 36.10 37.26 0.0M
2023-03-06 35.15 38.80 35.15 37.78 0.0M
2023-03-03 36.75 37.00 36.05 36.99 0.0M
2023-03-02 37.90 38.00 36.00 36.95 0.0M
2023-03-01 37.50 37.50 35.65 36.77 0.0M
2023-02-28 37.75 37.75 37.10 37.50 0.0M
2023-02-27 36.25 38.25 36.25 38.25 0.0M
2023-02-24 38.00 38.00 37.00 37.70 0.0M
2023-02-23 37.40 38.15 37.00 38.10 0.0M
2023-02-22 36.05 38.50 36.05 37.40 0.0M
2023-02-21 37.25 38.00 37.20 37.25 0.0M
2023-02-20 39.00 39.50 39.00 39.00 0.0M
2023-02-17 39.00 39.85 37.15 39.85 0.0M
2023-02-16 37.75 39.15 35.90 38.20 0.0M
2023-02-15 37.50 38.00 37.50 37.75 0.0M
2023-02-14 39.00 40.10 38.80 39.40 0.0M
2023-02-13 42.70 42.70 40.65 40.75 0.0M
2023-02-10 41.05 43.00 41.05 42.75 0.0M
2023-02-09 42.30 43.70 42.30 42.30 0.0M
2023-02-08 43.10 44.00 41.05 42.30 0.0M
2023-02-07 44.00 44.00 41.80 42.90 0.0M
2023-02-06 44.15 44.15 42.10 44.00 0.0M
2023-02-03 43.05 45.85 43.00 44.10 0.0M
2023-02-02 43.60 46.90 43.50 44.95 0.0M
2023-02-01 47.00 49.75 45.60 45.70 0.0M
2023-01-31 48.60 49.50 47.05 47.95 0.0M
2023-01-30 47.65 51.50 47.65 47.75 0.0M
2023-01-27 50.50 53.45 48.85 50.15 0.0M
2023-01-25 52.00 53.80 51.00 51.40 0.0M
2023-01-24 51.15 54.55 49.60 53.00 0.0M
2023-01-23 51.45 53.95 51.05 52.20 0.0M
2023-01-20 52.50 54.95 51.45 52.15 0.0M
2023-01-19 53.00 55.85 52.55 54.15 0.0M
2023-01-18 53.50 54.80 52.20 53.70 0.0M
2023-01-17 54.25 55.95 53.00 54.85 0.0M
2023-01-16 56.00 57.00 52.60 53.95 0.0M
2023-01-13 52.05 56.60 52.05 54.95 0.0M
2023-01-12 54.00 55.55 52.90 53.95 0.0M
2023-01-11 54.95 55.65 52.60 55.65 0.0M
2023-01-10 51.75 55.95 50.80 53.05 0.0M
2023-01-09 57.00 57.45 52.50 53.45 0.0M
2023-01-06 55.00 55.50 50.30 55.25 0.0M
2023-01-05 52.50 53.80 49.20 52.90 0.0M
2023-01-04 51.25 51.25 48.25 51.25 0.0M
2023-01-03 46.70 48.85 46.70 48.85 0.0M
2023-01-02 46.55 46.55 46.55 46.55 0.0M