Skip to main content
logo
Edelweiss Financial Services Limited (BOM:532922)
India flag India · Delayed Price · Currency is INR
132.15
-3.35 (-2.47%)
At close: Sep 11, 2026

BOM:532922 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026134.15135.00130.40132.15132.15-2.47%1,160,078
Sep 10, 2026132.40140.80131.30137.00135.502.39%615,114
Sep 9, 2026137.60139.05132.10133.80132.34-3.60%1,053,962
Sep 8, 2026133.80139.65127.35138.80137.284.36%927,303
Sep 7, 2026137.40137.90130.60133.00131.54-2.21%907,163
Sep 4, 2026135.75138.45134.80136.00134.510.93%590,600
Sep 3, 2026127.95135.15126.90134.75133.276.69%1,241,438
Sep 2, 2026128.75131.00125.75126.30124.92-2.02%188,061
Sep 1, 2026128.50132.65127.10128.90127.491.34%470,045
Aug 31, 2026125.05129.00122.90127.20125.811.35%2,544,102
Aug 28, 2026124.55127.70124.00125.50124.130.64%980,938
Aug 27, 2026127.55128.55124.15124.70123.33-2.35%532,418
Aug 26, 2026129.30130.05127.00127.70126.30-0.35%92,395
Aug 25, 2026125.35132.30125.20128.15126.752.23%378,338
Aug 24, 2026128.90129.00125.00125.35123.98-2.57%256,434
Aug 21, 2026127.20132.40126.50128.65127.241.62%817,097
Aug 20, 2026122.95130.40122.95126.60125.213.47%911,732
Aug 19, 2026122.20124.05120.25122.35121.010.99%137,810
Aug 18, 2026122.00123.60120.70121.15119.82-1.14%70,299
Aug 17, 2026121.70123.55120.10122.55121.210.45%135,398
Aug 14, 2026125.00125.90121.50122.00120.66-2.20%118,186
Aug 13, 2026119.05126.00117.90124.75123.384.88%462,165
Aug 12, 2026120.35120.35117.50118.95117.65-0.08%82,840
Aug 11, 2026118.15120.80117.65119.05117.750.55%209,444
Aug 10, 2026119.75120.70117.00118.40117.100.08%153,737
Aug 7, 2026121.65121.65117.60118.30117.00-2.35%198,536
Aug 6, 2026118.85124.30117.70121.15119.823.02%369,958
Aug 5, 2026118.10121.45115.70117.60116.310.34%162,242
Aug 4, 2026117.00118.80115.80117.20115.920.82%92,903
Aug 3, 2026116.85118.35116.00116.25114.980.74%87,244
Jul 31, 2026115.95116.40113.65115.40114.140.35%49,099
Jul 30, 2026115.15116.25114.30115.00113.74-0.99%120,276
Jul 29, 2026114.70116.85113.40116.15114.881.75%99,940
Jul 28, 2026115.95119.45113.55114.15112.90-2.52%132,209
Jul 27, 2026117.80119.00115.30117.10115.82-172,807
Jul 24, 2026114.60117.70113.85117.10115.820.86%80,399
Jul 23, 2026118.15118.15115.95116.10114.83-1.32%67,727
Jul 22, 2026121.60121.60117.00117.65116.36-2.49%85,668
Jul 21, 2026123.05123.35120.10120.65119.33-1.15%137,066
Jul 20, 2026118.85122.55117.50122.05120.712.61%129,876
Jul 17, 2026118.00119.50115.70118.95117.650.89%167,727
Jul 16, 2026119.50121.45117.55117.90116.61-0.92%74,165
Jul 15, 2026120.95121.20118.70119.00117.70-0.54%112,017
Jul 14, 2026123.10123.25119.05119.65118.34-3.47%92,004
Jul 13, 2026118.65124.25118.00123.95122.593.16%126,910
Jul 10, 2026119.35121.80118.65120.15118.832.17%114,295
Jul 9, 2026117.70119.65117.35117.60116.310.30%121,970
Jul 8, 2026122.10123.30116.30117.25115.97-4.05%171,837
Jul 7, 2026126.40126.40121.50122.20120.86-3.05%146,645
Jul 6, 2026124.65127.10121.10126.05124.671.20%348,225