Edelweiss Financial Services Limited (BOM:532922)
India · Delayed Price · Currency is INR 107.80
-1.25 (-1.15%)
At close: Dec 4, 2025
BOM:532922 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.00 | 107.75 | 104.45 | 105.05 | 105.05 | -2.55% | 144,460 |
| Dec 4, 2025 | 108.55 | 109.30 | 107.05 | 107.80 | 107.80 | -1.15% | 177,336 |
| Dec 3, 2025 | 110.85 | 110.90 | 107.85 | 109.05 | 109.05 | -1.62% | 113,194 |
| Dec 2, 2025 | 114.00 | 114.00 | 110.10 | 110.85 | 110.85 | -3.06% | 121,539 |
| Dec 1, 2025 | 110.65 | 116.30 | 110.65 | 114.35 | 114.35 | 3.77% | 171,147 |
| Nov 28, 2025 | 111.50 | 112.20 | 110.00 | 110.20 | 110.20 | -1.12% | 88,622 |
| Nov 27, 2025 | 112.25 | 113.25 | 111.05 | 111.45 | 111.45 | -0.89% | 140,846 |
| Nov 26, 2025 | 110.45 | 112.90 | 110.00 | 112.45 | 112.45 | 1.44% | 242,264 |
| Nov 25, 2025 | 109.10 | 112.20 | 109.10 | 110.85 | 110.85 | 0.05% | 170,838 |
| Nov 24, 2025 | 111.70 | 114.00 | 109.00 | 110.80 | 110.80 | -0.63% | 132,255 |
| Nov 21, 2025 | 113.25 | 114.40 | 111.00 | 111.50 | 111.50 | -1.68% | 137,174 |
| Nov 20, 2025 | 116.55 | 117.00 | 112.60 | 113.40 | 113.40 | -2.49% | 119,175 |
| Nov 19, 2025 | 116.35 | 118.85 | 115.60 | 116.30 | 116.30 | 0.17% | 172,272 |
| Nov 18, 2025 | 117.70 | 117.70 | 115.00 | 116.10 | 116.10 | -0.85% | 383,228 |
| Nov 17, 2025 | 117.10 | 117.65 | 115.50 | 117.10 | 117.10 | 0.77% | 105,193 |
| Nov 14, 2025 | 117.85 | 119.35 | 114.05 | 116.20 | 116.20 | -0.43% | 271,778 |
| Nov 13, 2025 | 112.40 | 118.30 | 112.20 | 116.70 | 116.70 | 3.83% | 543,637 |
| Nov 12, 2025 | 109.10 | 113.30 | 106.70 | 112.40 | 112.40 | 3.07% | 777,262 |
| Nov 11, 2025 | 107.15 | 110.65 | 106.25 | 109.05 | 109.05 | 2.01% | 696,523 |
| Nov 10, 2025 | 108.80 | 110.30 | 105.95 | 106.90 | 106.90 | -2.86% | 291,601 |
| Nov 7, 2025 | 110.95 | 110.95 | 107.55 | 110.05 | 110.05 | -0.36% | 266,664 |
| Nov 6, 2025 | 111.10 | 112.30 | 109.70 | 110.45 | 110.45 | -0.59% | 189,212 |
| Nov 4, 2025 | 115.10 | 115.35 | 110.90 | 111.10 | 111.10 | -3.64% | 403,982 |
| Nov 3, 2025 | 114.15 | 115.70 | 113.50 | 115.30 | 115.30 | 1.45% | 245,355 |
| Oct 31, 2025 | 115.20 | 117.90 | 113.30 | 113.65 | 113.65 | -1.35% | 195,434 |
| Oct 30, 2025 | 116.65 | 117.35 | 114.15 | 115.20 | 115.20 | -1.24% | 289,637 |
| Oct 29, 2025 | 120.20 | 120.20 | 115.80 | 116.65 | 116.65 | -2.43% | 170,488 |
| Oct 28, 2025 | 120.75 | 121.85 | 118.65 | 119.55 | 119.55 | -0.58% | 405,966 |
| Oct 27, 2025 | 122.20 | 123.50 | 118.85 | 120.25 | 120.25 | -0.25% | 567,404 |
| Oct 24, 2025 | 116.05 | 121.45 | 116.05 | 120.55 | 120.55 | 2.86% | 736,275 |
| Oct 23, 2025 | 117.05 | 119.30 | 116.00 | 117.20 | 117.20 | 0.30% | 367,325 |
| Oct 21, 2025 | 116.10 | 118.05 | 116.10 | 116.85 | 116.85 | 0.95% | 271,489 |
| Oct 20, 2025 | 110.00 | 116.20 | 108.00 | 115.75 | 115.75 | 7.03% | 621,158 |
| Oct 17, 2025 | 107.95 | 109.60 | 106.95 | 108.15 | 108.15 | 0.19% | 181,588 |
| Oct 16, 2025 | 108.25 | 109.50 | 107.10 | 107.95 | 107.95 | -0.96% | 309,418 |
| Oct 15, 2025 | 108.65 | 109.65 | 107.75 | 109.00 | 109.00 | 1.30% | 70,344 |
| Oct 14, 2025 | 110.00 | 110.40 | 107.15 | 107.60 | 107.60 | -2.14% | 207,904 |
| Oct 13, 2025 | 111.05 | 111.10 | 108.95 | 109.95 | 109.95 | -0.99% | 135,927 |
| Oct 10, 2025 | 112.60 | 113.40 | 110.80 | 111.05 | 111.05 | -1.64% | 69,197 |
| Oct 9, 2025 | 111.05 | 113.25 | 109.80 | 112.90 | 112.90 | 0.13% | 264,560 |
| Oct 8, 2025 | 109.75 | 114.40 | 109.75 | 112.75 | 112.75 | 1.71% | 177,257 |
| Oct 7, 2025 | 109.85 | 112.00 | 109.85 | 110.85 | 110.85 | 0.50% | 148,585 |
| Oct 6, 2025 | 110.60 | 112.85 | 109.70 | 110.30 | 110.30 | -1.12% | 372,344 |
| Oct 3, 2025 | 109.15 | 111.80 | 108.80 | 111.55 | 111.55 | 2.43% | 289,751 |
| Oct 1, 2025 | 107.65 | 110.10 | 107.65 | 108.90 | 108.90 | 1.44% | 121,757 |
| Sep 30, 2025 | 110.60 | 111.00 | 106.10 | 107.35 | 107.35 | -2.54% | 256,461 |
| Sep 29, 2025 | 110.85 | 112.15 | 108.55 | 110.15 | 110.15 | 0.87% | 292,416 |
| Sep 26, 2025 | 115.45 | 115.45 | 108.60 | 109.20 | 109.20 | -5.45% | 264,443 |
| Sep 25, 2025 | 120.25 | 120.25 | 115.00 | 115.50 | 115.50 | -4.39% | 528,343 |
| Sep 24, 2025 | 116.95 | 122.90 | 116.40 | 120.80 | 120.80 | 3.29% | 1,521,307 |