Edelweiss Financial Services Limited (BOM:532922)
India · Delayed Price · Currency is INR 94.35
+0.85 (0.91%)
At close: Aug 12, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 94.35 | 97.35 | 92.80 | 95.70 | 95.70 | 1.43% | 343,919 |
| Aug 12, 2025 | 94.00 | 95.65 | 92.65 | 94.35 | 94.35 | 0.91% | 251,593 |
| Aug 11, 2025 | 95.35 | 96.10 | 91.85 | 93.50 | 93.50 | -2.15% | 423,536 |
| Aug 8, 2025 | 97.85 | 97.95 | 95.00 | 95.55 | 95.55 | -1.55% | 295,923 |
| Aug 7, 2025 | 97.35 | 98.00 | 95.30 | 97.05 | 97.05 | -0.31% | 71,917 |
| Aug 6, 2025 | 100.50 | 100.50 | 95.65 | 97.35 | 97.35 | -2.21% | 155,047 |
| Aug 5, 2025 | 99.65 | 100.50 | 98.85 | 99.55 | 99.55 | - | 166,493 |
| Aug 4, 2025 | 103.75 | 103.75 | 98.00 | 99.55 | 99.55 | 0.71% | 400,529 |
| Aug 1, 2025 | 103.30 | 103.30 | 98.20 | 98.85 | 98.85 | -4.35% | 444,225 |
| Jul 31, 2025 | 102.75 | 105.25 | 101.95 | 103.35 | 103.35 | -0.53% | 194,585 |
| Jul 30, 2025 | 105.65 | 105.70 | 103.25 | 103.90 | 103.90 | -1.19% | 173,858 |
| Jul 29, 2025 | 106.20 | 107.25 | 103.50 | 105.15 | 105.15 | 0.86% | 296,917 |
| Jul 28, 2025 | 106.95 | 108.15 | 103.70 | 104.25 | 104.25 | -3.20% | 628,265 |
| Jul 25, 2025 | 112.90 | 112.90 | 107.40 | 107.70 | 107.70 | -2.71% | 124,928 |
| Jul 24, 2025 | 113.10 | 113.60 | 110.40 | 110.70 | 110.70 | -2.08% | 136,010 |
| Jul 23, 2025 | 112.95 | 114.25 | 110.00 | 113.05 | 113.05 | 0.09% | 1,689,748 |
| Jul 22, 2025 | 116.00 | 116.00 | 112.60 | 112.95 | 112.95 | -2.08% | 373,138 |
| Jul 21, 2025 | 119.25 | 119.25 | 114.75 | 115.35 | 115.35 | -3.11% | 362,245 |
| Jul 18, 2025 | 122.45 | 122.45 | 118.55 | 119.05 | 119.05 | -1.98% | 776,268 |
| Jul 17, 2025 | 121.50 | 123.50 | 118.45 | 121.45 | 121.45 | 0.58% | 1,007,702 |
| Jul 16, 2025 | 113.85 | 121.35 | 113.85 | 120.75 | 120.75 | 6.11% | 1,255,020 |
| Jul 15, 2025 | 113.55 | 115.55 | 113.40 | 113.80 | 113.80 | 0.26% | 61,647 |
| Jul 14, 2025 | 113.90 | 116.00 | 113.10 | 113.50 | 113.50 | -0.61% | 233,479 |
| Jul 11, 2025 | 115.00 | 116.15 | 113.40 | 114.20 | 114.20 | -0.44% | 59,025 |
| Jul 10, 2025 | 114.40 | 116.90 | 112.45 | 114.70 | 114.70 | 0.26% | 152,805 |
| Jul 9, 2025 | 116.05 | 118.50 | 113.70 | 114.40 | 114.40 | -1.08% | 353,232 |
| Jul 8, 2025 | 113.35 | 117.70 | 113.15 | 115.65 | 115.65 | 1.67% | 509,044 |
| Jul 7, 2025 | 114.85 | 115.50 | 113.00 | 113.75 | 113.75 | -1.09% | 298,972 |
| Jul 4, 2025 | 116.40 | 116.50 | 114.10 | 115.00 | 115.00 | -0.69% | 143,495 |
| Jul 3, 2025 | 115.95 | 117.20 | 114.70 | 115.80 | 115.80 | 0.39% | 251,927 |
| Jul 2, 2025 | 117.20 | 117.70 | 114.60 | 115.35 | 115.35 | -1.70% | 255,676 |
| Jul 1, 2025 | 116.25 | 117.75 | 114.65 | 117.35 | 117.35 | 1.25% | 148,725 |
| Jun 30, 2025 | 116.05 | 119.80 | 115.60 | 115.90 | 115.90 | 0.65% | 598,621 |
| Jun 27, 2025 | 108.55 | 116.50 | 108.55 | 115.15 | 115.15 | 5.40% | 1,047,211 |
| Jun 26, 2025 | 112.00 | 112.60 | 108.65 | 109.25 | 109.25 | -1.58% | 198,543 |
| Jun 25, 2025 | 109.75 | 113.00 | 109.40 | 111.00 | 111.00 | 1.79% | 771,485 |
| Jun 24, 2025 | 103.90 | 110.70 | 103.90 | 109.05 | 109.05 | 6.49% | 591,764 |
| Jun 23, 2025 | 101.40 | 104.00 | 101.40 | 102.40 | 102.40 | - | 324,846 |
| Jun 20, 2025 | 102.65 | 105.70 | 101.80 | 102.40 | 102.40 | -0.87% | 295,210 |
| Jun 19, 2025 | 106.95 | 106.95 | 102.65 | 103.30 | 103.30 | -3.14% | 164,273 |
| Jun 18, 2025 | 108.90 | 110.85 | 105.30 | 106.65 | 106.65 | -0.65% | 508,488 |
| Jun 17, 2025 | 108.05 | 110.00 | 106.50 | 107.35 | 107.35 | 0.33% | 277,478 |
| Jun 16, 2025 | 105.55 | 107.80 | 102.85 | 107.00 | 107.00 | -0.05% | 251,078 |
| Jun 13, 2025 | 104.50 | 108.75 | 102.35 | 107.05 | 107.05 | - | 335,396 |
| Jun 12, 2025 | 109.95 | 109.95 | 106.00 | 107.05 | 107.05 | -1.97% | 261,702 |
| Jun 11, 2025 | 114.45 | 114.45 | 108.45 | 109.20 | 109.20 | -1.18% | 269,415 |
| Jun 10, 2025 | 114.20 | 114.70 | 110.05 | 110.50 | 110.50 | -2.51% | 189,231 |
| Jun 9, 2025 | 105.85 | 114.80 | 105.65 | 113.35 | 113.35 | 7.34% | 1,005,972 |
| Jun 6, 2025 | 109.20 | 109.20 | 104.90 | 105.60 | 105.60 | -1.31% | 122,984 |
| Jun 5, 2025 | 105.30 | 107.85 | 104.90 | 107.00 | 107.00 | 1.90% | 255,180 |