Equippp Social Impact Tech

EQUP
🏛️ India →
21.24
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 26.10 26.10 25.00 25.94 0.0M
2024-12-30 25.80 26.17 24.41 25.86 0.0M
2024-12-27 25.06 25.25 24.33 25.01 0.0M
2024-12-26 24.65 24.88 23.81 24.74 0.0M
2024-12-24 25.48 25.48 24.01 24.12 0.0M
2024-12-23 25.16 25.40 24.13 24.52 0.0M
2024-12-20 25.92 25.92 24.40 25.39 0.0M
2024-12-19 25.00 25.70 24.70 25.41 0.0M
2024-12-18 26.10 26.10 24.77 25.87 0.0M
2024-12-17 25.49 26.26 25.00 26.06 0.0M
2024-12-16 26.56 26.85 25.01 25.01 0.0M
2024-12-13 26.49 26.60 25.02 26.04 0.0M
2024-12-12 25.29 25.92 24.50 25.79 0.0M
2024-12-11 25.30 25.30 24.10 24.69 0.0M
2024-12-10 25.50 26.35 24.48 24.91 0.0M
2024-12-09 25.89 26.40 25.70 25.70 0.0M
2024-12-06 25.89 25.90 24.15 25.76 0.1M
2024-12-05 25.25 25.85 24.71 25.15 0.0M
2024-12-04 26.80 27.05 25.60 26.01 0.1M
2024-12-03 26.94 27.09 26.94 26.94 0.1M
2024-12-02 29.52 29.95 27.70 28.35 0.0M
2024-11-29 27.89 28.58 27.70 28.53 0.0M
2024-11-28 27.09 27.83 26.62 27.22 0.0M
2024-11-27 27.03 27.28 26.45 26.98 0.0M
2024-11-26 26.52 27.69 25.61 26.95 0.0M
2024-11-25 26.20 26.75 25.60 26.52 0.0M
2024-11-22 27.15 27.18 25.12 25.74 0.0M
2024-11-21 25.80 26.50 25.00 26.27 0.1M
2024-11-19 25.00 25.40 25.00 25.39 0.0M
2024-11-18 25.10 25.15 24.00 24.68 0.0M
2024-11-14 25.95 25.95 24.80 25.00 0.0M
2024-11-13 25.49 25.80 24.05 25.66 0.0M
2024-11-12 25.01 26.10 25.00 25.07 0.0M
2024-11-11 25.35 25.49 23.54 24.86 0.0M
2024-11-08 23.99 24.89 23.42 24.56 0.0M
2024-11-07 22.75 24.19 22.75 24.00 0.0M
2024-11-06 23.50 23.99 23.00 23.49 0.0M
2024-11-05 24.18 24.18 22.81 23.01 0.0M
2024-11-04 24.17 24.17 23.55 24.01 0.0M
2024-11-01 23.60 24.20 23.40 23.61 0.0M
2024-10-31 23.50 23.50 22.50 23.46 0.0M
2024-10-30 23.50 23.70 23.10 23.11 0.0M
2024-10-29 23.53 24.49 22.55 24.23 0.0M
2024-10-28 24.80 24.80 23.26 23.53 0.0M
2024-10-25 22.95 25.08 22.70 24.47 0.0M
2024-10-24 22.35 24.40 22.23 23.89 0.1M
2024-10-23 22.90 23.49 21.67 23.36 0.0M
2024-10-22 22.48 23.10 21.36 22.56 0.0M
2024-10-21 21.90 22.81 21.05 22.48 0.0M
2024-10-18 21.00 22.30 20.60 21.75 0.0M
2024-10-17 21.90 21.90 21.40 21.40 0.0M
2024-10-16 21.42 22.50 21.30 22.14 0.0M
2024-10-15 21.10 22.49 21.00 22.36 0.0M
2024-10-14 21.30 22.00 21.02 21.56 0.0M
2024-10-11 21.99 21.99 21.00 21.02 0.0M
2024-10-10 22.00 22.20 21.95 21.95 0.0M
2024-10-09 22.97 22.98 20.90 21.86 0.0M
2024-10-08 22.41 22.41 21.75 22.00 0.0M
2024-10-07 22.60 22.60 21.99 22.41 0.0M
2024-10-04 22.33 22.65 22.30 22.60 0.0M
2024-10-03 21.70 22.33 21.10 22.33 0.0M
2024-10-01 21.40 22.48 21.00 21.27 0.1M
2024-09-30 21.90 22.80 21.05 21.45 0.0M
2024-09-27 22.24 22.38 21.16 21.75 0.0M
2024-09-26 22.10 23.10 21.80 21.81 0.0M
2024-09-25 22.90 22.94 22.13 22.94 0.0M
2024-09-24 23.30 23.30 22.12 22.90 0.1M
2024-09-23 23.00 23.47 22.80 22.80 0.0M
2024-09-20 23.00 23.00 21.35 22.94 0.0M
2024-09-19 22.38 22.98 21.80 22.30 0.0M
2024-09-18 22.21 23.39 22.01 22.38 0.0M
2024-09-17 23.00 23.00 22.11 22.85 0.1M
2024-09-16 23.43 23.80 22.20 22.43 0.0M
2024-09-13 23.55 23.55 22.90 22.97 0.0M
2024-09-12 22.94 23.69 22.23 23.27 0.0M
2024-09-11 23.48 23.48 22.38 22.94 0.0M
2024-09-10 22.16 22.98 22.16 22.94 0.0M
2024-09-09 23.52 23.52 22.50 22.99 0.0M
2024-09-06 23.90 24.00 23.06 23.06 0.0M
2024-09-05 23.29 24.01 23.29 24.01 0.0M
2024-09-04 22.99 22.99 21.66 22.87 0.0M
2024-09-03 23.00 23.00 22.50 22.54 0.0M
2024-09-02 23.78 23.79 22.54 23.00 0.0M
2024-08-30 24.70 24.70 22.86 23.32 0.0M
2024-08-29 25.00 25.00 24.02 24.02 0.0M
2024-08-28 24.30 25.40 23.60 25.28 0.0M
2024-08-27 24.88 25.20 24.21 24.30 0.0M
2024-08-26 25.40 25.40 24.10 24.25 0.0M
2024-08-23 25.49 25.49 24.20 25.01 0.0M
2024-08-22 24.72 25.50 24.60 24.99 0.0M
2024-08-21 24.62 25.34 24.00 24.59 0.0M
2024-08-20 24.00 24.49 22.82 24.14 0.0M
2024-08-19 22.90 23.67 22.75 23.49 0.0M
2024-08-16 22.40 22.80 22.40 22.55 0.0M
2024-08-14 21.00 22.14 20.16 21.75 0.0M
2024-08-13 22.39 22.39 21.06 21.10 0.0M
2024-08-12 23.15 23.15 22.00 22.16 0.0M
2024-08-09 23.80 23.80 22.50 22.71 0.0M
2024-08-08 23.69 23.69 23.00 23.25 0.0M
2024-08-07 23.95 23.95 22.81 23.00 0.0M
2024-08-06 24.00 24.00 23.06 23.39 0.0M
2024-08-05 24.50 24.50 23.00 23.15 0.0M
2024-08-02 23.92 24.00 23.90 24.00 0.0M
2024-08-01 24.35 24.35 23.60 23.92 0.0M
2024-07-31 24.30 24.54 23.40 23.88 0.0M
2024-07-30 23.15 24.72 23.15 24.55 0.0M
2024-07-29 24.98 24.98 23.92 24.25 0.0M
2024-07-26 24.77 25.00 24.00 24.64 0.0M
2024-07-25 24.99 25.25 24.30 24.77 0.0M
2024-07-24 24.87 25.45 24.05 24.98 0.0M
2024-07-23 25.55 25.55 24.21 24.87 0.0M
2024-07-22 24.99 24.99 24.25 24.81 0.0M
2024-07-19 25.30 25.44 24.36 24.93 0.0M
2024-07-18 26.19 26.55 25.00 25.40 0.0M
2024-07-16 25.98 26.50 25.61 26.19 0.0M
2024-07-15 26.15 26.15 24.60 25.60 0.0M
2024-07-12 25.59 25.60 24.36 25.55 0.0M
2024-07-11 25.50 26.39 24.36 24.61 0.0M
2024-07-10 26.40 26.51 25.16 25.64 0.0M
2024-07-09 27.28 27.28 26.01 26.48 0.0M
2024-07-08 28.18 28.18 27.04 27.29 0.0M
2024-07-05 28.03 29.25 27.25 28.18 0.0M
2024-07-04 28.99 28.99 27.15 28.03 0.0M
2024-07-03 27.40 27.78 26.55 27.78 0.0M
2024-07-02 25.70 26.89 25.50 26.46 0.0M
2024-07-01 25.20 26.32 25.00 25.61 0.0M
2024-06-28 26.50 26.50 25.70 25.73 0.0M
2024-06-27 26.05 26.69 25.90 26.00 0.0M
2024-06-26 25.85 27.00 25.82 26.97 0.0M
2024-06-25 26.41 26.94 26.00 26.03 0.0M
2024-06-24 25.85 26.50 25.85 25.89 0.0M
2024-06-21 25.13 26.50 25.13 26.50 0.0M
2024-06-20 26.99 26.99 25.15 25.98 0.0M
2024-06-19 26.00 26.65 26.00 26.27 0.0M
2024-06-18 26.45 26.93 26.40 26.53 0.0M
2024-06-14 27.35 27.35 26.45 26.45 0.0M
2024-06-13 27.60 27.60 26.51 26.93 0.0M
2024-06-12 26.80 27.70 26.50 27.25 0.0M
2024-06-11 28.00 28.00 26.50 27.00 0.0M
2024-06-10 26.91 27.69 25.51 27.44 0.0M
2024-06-07 25.87 26.38 25.30 26.38 0.0M
2024-06-06 25.65 26.39 25.20 25.47 0.0M
2024-06-05 25.50 25.60 25.05 25.16 0.0M
2024-06-04 26.11 26.75 25.66 26.32 0.0M
2024-06-03 26.00 28.00 26.00 27.01 0.0M
2024-05-31 26.42 26.75 25.21 26.74 0.0M
2024-05-30 25.55 26.54 24.85 25.90 0.0M
2024-05-29 26.89 26.89 25.55 25.99 0.0M
2024-05-28 26.50 26.89 26.02 26.89 0.0M
2024-05-27 27.00 27.45 26.51 26.95 0.0M
2024-05-24 27.45 27.58 26.80 26.80 0.0M
2024-05-23 27.01 27.60 27.00 27.11 0.0M
2024-05-22 28.10 28.10 27.01 27.75 0.0M
2024-05-21 28.79 28.79 27.90 28.03 0.0M
2024-05-18 28.96 28.96 28.79 28.79 0.0M
2024-05-17 28.00 28.53 27.06 28.39 0.0M
2024-05-16 28.80 28.80 27.91 28.00 0.0M
2024-05-15 29.15 29.15 27.83 29.15 0.0M
2024-05-14 29.03 29.49 28.26 28.28 0.0M
2024-05-13 29.80 30.99 28.60 29.74 0.0M
2024-05-10 30.41 30.41 29.27 29.61 0.0M
2024-05-09 31.90 31.90 30.00 30.25 0.0M
2024-05-08 30.75 30.75 29.63 30.70 0.0M
2024-05-07 32.00 32.53 29.54 30.14 0.0M
2024-05-06 30.75 32.00 30.58 31.01 0.0M
2024-05-03 33.20 33.20 31.53 31.69 0.0M
2024-05-02 34.90 34.90 33.16 33.18 0.0M
2024-04-30 36.50 36.60 34.50 34.90 0.0M
2024-04-29 34.30 36.50 33.57 36.31 0.0M
2024-04-26 36.25 36.68 34.00 35.00 0.0M
2024-04-25 32.90 35.00 32.90 34.94 0.0M
2024-04-24 32.00 33.54 32.00 33.51 0.0M
2024-04-23 31.07 31.95 30.42 31.95 0.0M
2024-04-22 29.90 30.46 29.50 30.46 0.1M
2024-04-19 28.50 29.49 28.02 29.02 0.0M
2024-04-18 29.71 29.71 28.60 29.49 0.0M
2024-04-16 28.20 29.80 28.20 29.71 0.0M
2024-04-15 28.06 29.79 28.06 28.39 0.0M
2024-04-12 29.20 29.45 27.58 28.38 0.0M
2024-04-10 27.56 28.50 27.50 28.44 0.0M
2024-04-09 28.81 28.81 28.81 28.81 0.0M
2024-04-08 29.58 29.58 28.10 28.52 0.0M
2024-04-05 28.11 29.00 27.75 29.00 0.0M
2024-04-04 29.10 29.10 28.01 28.68 0.0M
2024-04-03 29.30 29.30 28.06 28.55 0.0M
2024-04-02 29.50 29.70 28.52 29.00 0.0M
2024-04-01 30.50 30.50 28.52 29.86 0.0M
2024-03-28 28.64 30.00 28.20 29.94 0.0M
2024-03-27 29.40 30.69 27.93 29.45 0.0M
2024-03-26 28.08 29.62 27.41 29.40 0.0M
2024-03-22 29.28 29.94 28.06 28.21 0.0M
2024-03-21 29.98 29.98 28.22 28.56 0.0M
2024-03-20 30.00 30.00 28.16 29.70 0.0M
2024-03-19 29.19 29.19 26.65 29.19 0.0M
2024-03-18 27.80 27.80 27.80 27.80 0.0M
2024-03-15 25.00 26.48 25.00 26.48 0.0M
2024-03-14 24.90 26.21 23.73 25.22 0.0M
2024-03-13 26.40 26.40 24.97 24.97 0.0M
2024-03-12 26.55 27.30 25.51 26.28 0.0M
2024-03-11 27.65 27.65 26.20 26.51 0.0M
2024-03-07 27.00 27.07 25.72 26.60 0.0M
2024-03-06 26.72 27.63 26.70 27.07 0.0M
2024-03-05 27.25 27.59 27.00 27.26 0.0M
2024-03-04 27.30 27.80 27.25 27.80 0.0M
2024-03-02 29.00 29.00 27.36 28.45 0.0M
2024-03-01 29.10 29.80 28.55 28.57 0.0M
2024-02-29 29.26 29.26 28.20 28.82 0.0M
2024-02-28 29.05 29.74 28.21 28.69 0.0M
2024-02-27 27.70 28.99 27.70 28.83 0.0M
2024-02-26 27.83 29.00 27.71 27.71 0.0M
2024-02-23 28.45 29.40 27.70 28.40 0.0M
2024-02-22 27.52 28.69 27.52 28.02 0.0M
2024-02-21 28.15 29.30 28.15 28.90 0.0M
2024-02-20 27.25 29.35 27.25 29.00 0.0M
2024-02-19 28.00 28.00 27.50 28.00 0.0M
2024-02-16 30.00 30.00 28.65 28.66 0.0M
2024-02-15 29.55 30.63 29.50 30.15 0.0M
2024-02-14 30.70 30.87 28.55 30.34 0.0M
2024-02-13 29.50 30.50 29.50 29.94 0.0M
2024-02-12 31.63 31.63 29.99 30.75 0.0M
2024-02-09 30.13 31.01 29.20 31.01 0.0M
2024-02-08 30.50 30.50 29.41 29.54 0.1M
2024-02-07 31.75 31.75 30.25 30.59 0.0M
2024-02-06 31.68 31.68 29.73 30.94 0.0M
2024-02-05 32.80 32.80 30.20 31.06 0.0M
2024-02-02 33.30 33.30 31.32 31.58 0.0M
2024-02-01 32.85 33.90 32.40 32.96 0.0M
2024-01-31 32.20 32.50 31.76 32.50 0.0M
2024-01-30 31.40 32.69 31.40 31.97 0.0M
2024-01-29 33.10 33.10 32.00 32.01 0.0M
2024-01-25 32.58 33.55 32.12 32.70 0.0M
2024-01-24 31.70 32.23 31.33 31.97 0.0M
2024-01-23 31.35 32.90 30.00 30.70 0.0M
2024-01-20 30.56 31.50 30.56 31.35 0.0M
2024-01-19 29.66 30.55 29.65 30.55 0.0M
2024-01-18 29.10 29.50 29.00 29.17 0.0M
2024-01-17 30.95 30.95 29.70 29.70 0.0M
2024-01-16 31.16 31.90 30.30 30.67 0.0M
2024-01-15 31.99 31.99 30.22 30.80 0.0M
2024-01-12 32.52 32.52 30.30 30.90 0.0M
2024-01-11 32.95 33.00 31.50 31.65 0.0M
2024-01-10 32.65 32.65 31.15 31.99 0.0M
2024-01-09 31.14 31.14 29.50 31.14 0.1M
2024-01-08 29.60 29.66 29.60 29.66 0.0M
2024-01-05 27.80 28.54 26.90 28.25 0.1M
2024-01-04 27.18 27.69 25.90 27.19 0.1M
2024-01-03 26.80 26.99 26.40 26.46 0.0M
2024-01-02 27.70 27.70 26.31 26.60 0.0M
2024-01-01 26.95 27.86 26.72 26.80 0.0M