NSE:EDELWEISS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	106.09	106.09	102.90	104.00	104.00	-2.81%	5,340,444
Mar 25, 2026	105.70	108.30	105.02	107.01	107.01	3.13%	3,176,768
Mar 24, 2026	106.00	106.00	101.40	103.76	103.76	1.54%	5,788,950
Mar 23, 2026	103.60	103.87	100.46	102.19	102.19	-2.40%	5,436,940
Mar 20, 2026	106.50	107.75	104.11	104.70	104.70	-0.65%	3,717,028
Mar 19, 2026	109.90	109.90	104.70	105.39	105.39	-4.67%	3,596,342
Mar 18, 2026	109.00	113.05	108.30	110.55	110.55	1.80%	5,573,555
Mar 17, 2026	107.04	109.47	106.65	108.59	108.59	1.74%	3,799,426
Mar 16, 2026	107.30	110.60	105.40	106.73	106.73	-0.59%	7,125,143
Mar 13, 2026	107.30	109.90	104.53	107.36	107.36	-0.68%	6,080,296
Mar 12, 2026	105.25	110.39	105.00	108.09	108.09	-0.52%	3,522,743
Mar 11, 2026	110.00	114.30	108.02	108.65	108.65	-0.73%	4,884,585
Mar 10, 2026	108.90	109.80	106.01	109.45	109.45	3.59%	4,093,830
Mar 9, 2026	106.99	107.06	103.10	105.66	105.66	-3.43%	4,319,988
Mar 6, 2026	109.00	111.40	108.07	109.41	109.41	0.27%	5,774,917
Mar 5, 2026	109.00	110.01	106.27	109.11	109.11	1.22%	5,422,588
Mar 4, 2026	109.20	110.00	107.10	107.79	107.79	-4.26%	5,499,535
Mar 2, 2026	113.90	115.48	111.23	112.59	112.59	-1.60%	6,409,570
Feb 27, 2026	118.24	118.36	113.90	114.42	114.42	-3.20%	4,973,681
Feb 26, 2026	118.61	120.73	117.22	118.20	118.20	0.03%	4,176,834
Feb 25, 2026	122.49	123.14	115.44	118.17	118.17	-2.91%	6,275,207
Feb 24, 2026	123.18	123.99	120.31	121.71	121.71	-1.19%	4,998,869
Feb 23, 2026	123.04	127.90	121.40	123.18	123.18	1.72%	10,002,020
Feb 20, 2026	122.13	126.05	120.17	121.10	121.10	-0.84%	10,928,850
Feb 19, 2026	127.40	127.61	121.10	122.13	122.13	-4.29%	7,071,560
Feb 18, 2026	123.00	130.70	121.57	127.60	127.60	5.02%	18,892,300
Feb 17, 2026	121.00	122.69	119.01	121.50	121.50	0.94%	4,999,193
Feb 16, 2026	120.00	123.80	118.00	120.37	120.37	-1.69%	5,071,228
Feb 13, 2026	124.50	124.93	121.20	122.44	122.44	-2.37%	5,899,922
Feb 12, 2026	124.75	127.90	123.10	125.41	125.41	0.20%	9,837,629
Feb 11, 2026	121.89	129.00	120.50	125.16	125.16	3.04%	53,842,550
Feb 10, 2026	111.45	123.00	111.30	121.47	121.47	9.18%	55,433,630
Feb 9, 2026	106.50	112.00	105.86	111.26	111.26	5.64%	4,653,137
Feb 6, 2026	106.77	107.09	104.80	105.32	105.32	-1.90%	1,652,587
Feb 5, 2026	109.26	109.26	106.40	107.36	107.36	-1.76%	2,960,845
Feb 4, 2026	105.94	109.90	105.94	109.28	109.28	2.11%	2,202,675
Feb 3, 2026	110.00	110.00	104.80	107.02	107.02	3.00%	2,645,943
Feb 2, 2026	100.25	104.54	100.25	103.90	103.90	1.65%	2,279,760
Feb 1, 2026	106.00	106.10	98.10	102.21	102.21	-4.29%	2,129,514
Jan 30, 2026	104.80	107.78	103.90	106.79	106.79	0.57%	2,061,729
Jan 29, 2026	105.35	106.50	104.46	106.19	106.19	0.77%	3,577,701
Jan 28, 2026	103.50	105.84	102.95	105.38	105.38	2.38%	4,307,034
Jan 27, 2026	104.20	104.50	101.30	102.93	102.93	-1.12%	2,361,525
Jan 23, 2026	108.50	108.50	102.65	104.10	104.10	-2.96%	2,801,017
Jan 22, 2026	105.80	107.90	105.38	107.28	107.28	3.05%	2,913,572
Jan 21, 2026	103.00	104.90	98.86	104.10	104.10	1.96%	8,087,426
Jan 20, 2026	106.90	106.90	101.50	102.10	102.10	-4.52%	3,808,514
Jan 19, 2026	108.00	108.00	106.15	106.93	106.93	-1.12%	4,018,061
Jan 16, 2026	106.22	111.22	106.11	108.14	108.14	2.27%	5,925,595
Jan 14, 2026	104.45	107.14	104.45	105.74	105.74	1.24%	2,288,907