Skip to main content
logo
Edelweiss Financial Services Limited (BOM:532922)
India flag India · Delayed Price · Currency is INR
128.65
+2.05 (1.62%)
At close: Aug 21, 2026

BOM:532922 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026127.20132.40126.50128.65128.651.62%817,097
Aug 20, 2026122.95130.40122.95126.60126.603.47%911,732
Aug 19, 2026122.20124.05120.25122.35122.350.99%137,810
Aug 18, 2026122.00123.60120.70121.15121.15-1.14%70,299
Aug 17, 2026121.70123.55120.10122.55122.550.45%135,398
Aug 14, 2026125.00125.90121.50122.00122.00-2.20%118,186
Aug 13, 2026119.05126.00117.90124.75124.754.88%462,165
Aug 12, 2026120.35120.35117.50118.95118.95-0.08%82,840
Aug 11, 2026118.15120.80117.65119.05119.050.55%209,444
Aug 10, 2026119.75120.70117.00118.40118.400.08%153,737
Aug 7, 2026121.65121.65117.60118.30118.30-2.35%198,536
Aug 6, 2026118.85124.30117.70121.15121.153.02%369,958
Aug 5, 2026118.10121.45115.70117.60117.600.34%162,242
Aug 4, 2026117.00118.80115.80117.20117.200.82%92,903
Aug 3, 2026116.85118.35116.00116.25116.250.74%87,244
Jul 31, 2026115.95116.40113.65115.40115.400.35%49,099
Jul 30, 2026115.15116.25114.30115.00115.00-0.99%120,276
Jul 29, 2026114.70116.85113.40116.15116.151.75%99,940
Jul 28, 2026115.95119.45113.55114.15114.15-2.52%132,209
Jul 27, 2026117.80119.00115.30117.10117.10-172,807
Jul 24, 2026114.60117.70113.85117.10117.100.86%80,399
Jul 23, 2026118.15118.15115.95116.10116.10-1.32%67,727
Jul 22, 2026121.60121.60117.00117.65117.65-2.49%85,668
Jul 21, 2026123.05123.35120.10120.65120.65-1.15%137,066
Jul 20, 2026118.85122.55117.50122.05122.052.61%129,876
Jul 17, 2026118.00119.50115.70118.95118.950.89%167,727
Jul 16, 2026119.50121.45117.55117.90117.90-0.92%74,165
Jul 15, 2026120.95121.20118.70119.00119.00-0.54%112,017
Jul 14, 2026123.10123.25119.05119.65119.65-3.47%92,004
Jul 13, 2026118.65124.25118.00123.95123.953.16%126,910
Jul 10, 2026119.35121.80118.65120.15120.152.17%114,295
Jul 9, 2026117.70119.65117.35117.60117.600.30%121,970
Jul 8, 2026122.10123.30116.30117.25117.25-4.05%171,837
Jul 7, 2026126.40126.40121.50122.20122.20-3.05%146,645
Jul 6, 2026124.65127.10121.10126.05126.051.20%348,225
Jul 3, 2026123.05127.00123.05124.55124.550.40%501,221
Jul 2, 2026126.10126.10123.30124.05124.05-1.04%77,825
Jul 1, 2026121.45127.20120.30125.35125.354.02%183,131
Jun 30, 2026121.65122.70119.60120.50120.50-0.04%149,405
Jun 29, 2026122.50123.70119.50120.55120.55-1.51%136,793
Jun 25, 2026124.25126.25121.80122.40122.40-2.39%169,664
Jun 24, 2026127.45128.40123.70125.40125.40-1.57%645,096
Jun 23, 2026130.85133.90126.35127.40127.40-2.19%449,162
Jun 22, 2026125.35132.90124.25130.25130.254.49%577,147
Jun 19, 2026121.45126.00119.60124.65124.652.72%479,230
Jun 18, 2026120.30122.20118.05121.35121.350.75%217,864
Jun 17, 2026121.15124.50119.35120.45120.450.08%284,819
Jun 16, 2026114.55122.90114.40120.35120.355.20%422,775
Jun 15, 2026113.35114.90111.95114.40114.404.24%181,912
Jun 12, 2026107.30110.05106.70109.75109.754.28%112,764