Edelweiss Financial Services Limited (NSE:EDELWEISS)
India · Delayed Price · Currency is INR 100.51
-4.50 (-4.29%)
Dec 8, 2025, 3:10 PM IST
NSE:EDELWEISS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.12 | 107.85 | 104.50 | 105.01 | 105.01 | -2.66% | 4,414,197 |
| Dec 4, 2025 | 108.45 | 109.34 | 107.00 | 107.88 | 107.88 | -1.17% | 2,989,305 |
| Dec 3, 2025 | 110.81 | 110.90 | 107.91 | 109.16 | 109.16 | -1.57% | 3,589,757 |
| Dec 2, 2025 | 114.21 | 114.23 | 110.17 | 110.90 | 110.90 | -2.86% | 2,625,225 |
| Dec 1, 2025 | 110.51 | 116.30 | 110.51 | 114.17 | 114.17 | 3.56% | 6,953,944 |
| Nov 28, 2025 | 111.64 | 112.25 | 110.00 | 110.24 | 110.24 | -1.25% | 2,616,237 |
| Nov 27, 2025 | 112.51 | 113.26 | 111.01 | 111.63 | 111.63 | -0.68% | 2,042,329 |
| Nov 26, 2025 | 110.69 | 112.99 | 109.83 | 112.39 | 112.39 | 1.54% | 2,453,542 |
| Nov 25, 2025 | 109.65 | 112.20 | 109.28 | 110.69 | 110.69 | -0.07% | 3,000,112 |
| Nov 24, 2025 | 111.70 | 112.34 | 108.95 | 110.77 | 110.77 | -0.82% | 4,259,025 |
| Nov 21, 2025 | 112.86 | 114.45 | 110.90 | 111.69 | 111.69 | -1.61% | 4,091,909 |
| Nov 20, 2025 | 116.69 | 117.07 | 112.60 | 113.52 | 113.52 | -2.40% | 3,281,024 |
| Nov 19, 2025 | 116.30 | 118.95 | 115.59 | 116.31 | 116.31 | 0.02% | 7,223,221 |
| Nov 18, 2025 | 117.45 | 117.45 | 114.86 | 116.29 | 116.29 | -0.65% | 4,745,659 |
| Nov 17, 2025 | 117.45 | 117.60 | 115.42 | 117.05 | 117.05 | 0.57% | 3,675,902 |
| Nov 14, 2025 | 116.92 | 119.45 | 113.98 | 116.39 | 116.39 | -0.45% | 7,236,300 |
| Nov 13, 2025 | 112.30 | 118.30 | 112.05 | 116.92 | 116.92 | 3.98% | 13,607,690 |
| Nov 12, 2025 | 110.16 | 113.30 | 106.69 | 112.45 | 112.45 | 3.21% | 7,783,889 |
| Nov 11, 2025 | 107.52 | 110.50 | 106.30 | 108.95 | 108.95 | 1.33% | 11,446,710 |
| Nov 10, 2025 | 109.71 | 110.46 | 106.65 | 107.52 | 107.52 | -2.28% | 3,536,772 |
| Nov 7, 2025 | 110.20 | 110.96 | 107.41 | 110.03 | 110.03 | -0.38% | 4,764,174 |
| Nov 6, 2025 | 111.29 | 112.52 | 109.60 | 110.45 | 110.45 | -0.66% | 3,102,113 |
| Nov 4, 2025 | 115.00 | 115.46 | 110.90 | 111.18 | 111.18 | -3.67% | 5,134,114 |
| Nov 3, 2025 | 114.00 | 115.75 | 113.66 | 115.42 | 115.42 | 1.60% | 3,291,778 |
| Oct 31, 2025 | 115.01 | 117.90 | 113.10 | 113.60 | 113.60 | -1.45% | 4,992,159 |
| Oct 30, 2025 | 116.50 | 117.36 | 114.22 | 115.27 | 115.27 | -1.09% | 3,827,408 |
| Oct 29, 2025 | 120.00 | 120.20 | 115.71 | 116.54 | 116.54 | -2.54% | 5,968,312 |
| Oct 28, 2025 | 120.63 | 121.80 | 118.82 | 119.58 | 119.58 | -0.54% | 5,603,095 |
| Oct 27, 2025 | 122.05 | 123.50 | 118.90 | 120.23 | 120.23 | -0.32% | 15,282,360 |
| Oct 24, 2025 | 117.30 | 121.50 | 116.66 | 120.61 | 120.61 | 2.96% | 11,429,200 |
| Oct 23, 2025 | 117.90 | 119.42 | 115.89 | 117.14 | 117.14 | 0.20% | 7,236,851 |
| Oct 21, 2025 | 116.50 | 118.00 | 116.50 | 116.91 | 116.91 | 1.19% | 2,846,704 |
| Oct 20, 2025 | 108.90 | 116.19 | 107.89 | 115.54 | 115.54 | 6.70% | 13,224,720 |
| Oct 17, 2025 | 108.03 | 109.66 | 106.90 | 108.28 | 108.28 | 0.23% | 3,034,576 |
| Oct 16, 2025 | 108.80 | 109.58 | 107.50 | 108.03 | 108.03 | -0.75% | 2,396,217 |
| Oct 15, 2025 | 107.90 | 109.76 | 107.66 | 108.85 | 108.85 | 1.11% | 1,894,537 |
| Oct 14, 2025 | 110.50 | 110.50 | 107.25 | 107.65 | 107.65 | -2.01% | 2,790,642 |
| Oct 13, 2025 | 110.67 | 111.34 | 108.85 | 109.86 | 109.86 | -1.09% | 3,531,120 |
| Oct 10, 2025 | 113.66 | 113.66 | 110.70 | 111.07 | 111.07 | -1.72% | 1,992,934 |
| Oct 9, 2025 | 112.30 | 113.33 | 109.92 | 113.01 | 113.01 | 0.59% | 4,232,397 |
| Oct 8, 2025 | 111.00 | 114.40 | 109.80 | 112.35 | 112.35 | 1.30% | 5,124,226 |
| Oct 7, 2025 | 110.00 | 112.07 | 110.00 | 110.91 | 110.91 | 0.72% | 2,586,075 |
| Oct 6, 2025 | 111.40 | 112.85 | 109.66 | 110.12 | 110.12 | -1.15% | 3,484,009 |
| Oct 3, 2025 | 109.50 | 111.78 | 108.66 | 111.40 | 111.40 | 2.51% | 6,644,235 |
| Oct 1, 2025 | 107.80 | 110.10 | 107.66 | 108.67 | 108.67 | 1.20% | 4,332,591 |
| Sep 30, 2025 | 110.30 | 111.36 | 105.98 | 107.38 | 107.38 | -2.74% | 7,506,671 |
| Sep 29, 2025 | 109.60 | 112.20 | 108.55 | 110.41 | 110.41 | 0.99% | 7,238,662 |
| Sep 26, 2025 | 115.30 | 115.30 | 108.55 | 109.33 | 109.33 | -5.45% | 9,457,538 |
| Sep 25, 2025 | 120.50 | 120.67 | 114.75 | 115.63 | 115.63 | -4.23% | 9,675,210 |
| Sep 24, 2025 | 116.80 | 122.79 | 116.38 | 120.74 | 120.74 | 3.32% | 15,554,660 |