Skip to main content
logo
Edelweiss Financial Services Limited (BOM:532922)
India flag India · Delayed Price · Currency is INR
135.60
+0.10 (0.07%)
At close: Oct 6, 2026

BOM:532922 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2026136.35138.10134.10135.60135.600.07%179,774
Oct 5, 2026138.25139.20135.10135.50135.50-2.20%234,549
Oct 1, 2026142.45142.45136.30138.55138.55-3.01%541,906
Sep 30, 2026138.25144.00137.70142.85142.853.74%373,346
Sep 29, 2026134.55138.45132.80137.70137.701.47%246,268
Sep 28, 2026138.90138.95134.10135.70135.70-0.66%316,296
Sep 25, 2026138.80139.60136.00136.60136.60-1.76%195,186
Sep 24, 2026140.50142.90138.50139.05139.05-2.08%294,406
Sep 23, 2026142.05146.00140.55142.00142.000.57%964,953
Sep 22, 2026140.05144.25139.90141.20141.201.15%747,876
Sep 21, 2026137.65142.95136.15139.60139.602.38%872,669
Sep 18, 2026129.00137.00129.00136.35136.356.40%410,359
Sep 17, 2026127.00129.90126.25128.15128.151.14%188,514
Sep 16, 2026128.00128.50123.75126.70126.70-0.63%310,481
Sep 15, 2026132.95133.15126.00127.50127.50-3.52%284,859
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