Edelweiss Financial Services Limited (NSE:EDELWEISS)
India · Delayed Price · Currency is INR 93.86
-3.04 (-3.14%)
Aug 22, 2025, 3:30 PM IST
NSE:EDELWEISS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 97.00 | 98.36 | 93.50 | 93.86 | 93.86 | -3.14% | 10,266,122 |
| Aug 21, 2025 | 98.50 | 99.60 | 96.41 | 96.90 | 96.90 | -0.22% | 10,607,128 |
| Aug 20, 2025 | 98.27 | 98.58 | 96.70 | 97.11 | 97.11 | -1.19% | 4,095,556 |
| Aug 19, 2025 | 95.79 | 98.70 | 94.90 | 98.28 | 98.28 | 2.82% | 7,326,045 |
| Aug 18, 2025 | 97.19 | 97.40 | 94.68 | 95.58 | 95.58 | -0.73% | 5,331,623 |
| Aug 14, 2025 | 96.05 | 98.16 | 95.45 | 96.28 | 96.28 | 0.50% | 10,782,747 |
| Aug 13, 2025 | 94.30 | 97.30 | 92.80 | 95.80 | 95.80 | 1.38% | 14,684,411 |
| Aug 12, 2025 | 94.00 | 95.89 | 92.61 | 94.50 | 94.50 | 0.99% | 10,057,530 |
| Aug 11, 2025 | 95.68 | 96.42 | 91.78 | 93.57 | 93.57 | -2.01% | 4,816,192 |
| Aug 8, 2025 | 98.00 | 98.01 | 95.00 | 95.49 | 95.49 | -1.49% | 3,937,882 |
| Aug 7, 2025 | 97.45 | 98.11 | 95.22 | 96.93 | 96.93 | -0.50% | 3,289,413 |
| Aug 6, 2025 | 100.00 | 100.10 | 95.64 | 97.42 | 97.42 | -2.19% | 5,132,168 |
| Aug 5, 2025 | 99.50 | 100.59 | 98.77 | 99.60 | 99.60 | 0.10% | 3,701,176 |
| Aug 4, 2025 | 99.20 | 99.99 | 98.10 | 99.50 | 99.50 | 0.69% | 6,286,311 |
| Aug 1, 2025 | 102.98 | 103.00 | 98.01 | 98.82 | 98.82 | -4.38% | 5,067,256 |
| Jul 31, 2025 | 103.00 | 105.20 | 101.85 | 103.35 | 103.35 | -0.58% | 4,583,237 |
| Jul 30, 2025 | 105.80 | 106.00 | 103.12 | 103.95 | 103.95 | -0.99% | 3,151,211 |
| Jul 29, 2025 | 104.50 | 107.20 | 103.54 | 104.99 | 104.99 | 0.71% | 4,209,088 |
| Jul 28, 2025 | 107.10 | 108.18 | 103.95 | 104.25 | 104.25 | -3.14% | 4,940,320 |
| Jul 25, 2025 | 110.78 | 110.80 | 107.10 | 107.63 | 107.63 | -2.85% | 5,011,391 |
| Jul 24, 2025 | 113.19 | 113.69 | 110.32 | 110.79 | 110.79 | -2.09% | 3,727,800 |
| Jul 23, 2025 | 113.40 | 114.15 | 109.95 | 113.16 | 113.16 | 0.22% | 4,583,661 |
| Jul 22, 2025 | 116.00 | 116.00 | 112.50 | 112.91 | 112.91 | -2.03% | 4,724,168 |
| Jul 21, 2025 | 119.00 | 119.35 | 114.72 | 115.25 | 115.25 | -3.22% | 5,418,140 |
| Jul 18, 2025 | 121.42 | 122.13 | 118.50 | 119.09 | 119.09 | -1.92% | 5,337,996 |
| Jul 17, 2025 | 121.50 | 123.41 | 118.37 | 121.42 | 121.42 | 0.51% | 12,382,274 |
| Jul 16, 2025 | 114.24 | 121.35 | 114.24 | 120.80 | 120.80 | 6.20% | 18,258,586 |
| Jul 15, 2025 | 114.00 | 115.57 | 113.40 | 113.75 | 113.75 | 0.21% | 2,471,166 |
| Jul 14, 2025 | 114.03 | 115.99 | 113.00 | 113.51 | 113.51 | -0.46% | 2,861,165 |
| Jul 11, 2025 | 113.69 | 116.11 | 113.34 | 114.03 | 114.03 | -0.64% | 3,484,374 |
| Jul 10, 2025 | 115.20 | 116.95 | 112.50 | 114.76 | 114.76 | -0.12% | 3,540,203 |
| Jul 9, 2025 | 116.99 | 118.65 | 113.00 | 114.90 | 114.90 | -0.68% | 5,028,004 |
| Jul 8, 2025 | 113.70 | 117.80 | 113.02 | 115.69 | 115.69 | 1.73% | 6,012,772 |
| Jul 7, 2025 | 115.00 | 115.55 | 113.36 | 113.72 | 113.72 | -1.11% | 2,371,045 |
| Jul 4, 2025 | 116.80 | 116.95 | 114.00 | 115.00 | 115.00 | -0.73% | 2,803,722 |
| Jul 3, 2025 | 115.50 | 117.30 | 114.67 | 115.85 | 115.85 | 0.44% | 2,696,680 |
| Jul 2, 2025 | 117.21 | 117.75 | 114.60 | 115.34 | 115.34 | -1.60% | 2,934,603 |
| Jul 1, 2025 | 116.40 | 117.90 | 114.53 | 117.21 | 117.21 | 1.10% | 4,271,115 |
| Jun 30, 2025 | 116.80 | 119.80 | 115.61 | 115.94 | 115.94 | 0.64% | 11,678,865 |
| Jun 27, 2025 | 109.75 | 116.58 | 109.00 | 115.20 | 115.20 | 5.53% | 13,309,020 |
| Jun 26, 2025 | 112.00 | 112.60 | 108.55 | 109.16 | 109.16 | -1.73% | 3,482,927 |
| Jun 25, 2025 | 109.50 | 113.17 | 109.31 | 111.08 | 111.08 | 1.96% | 5,694,767 |
| Jun 24, 2025 | 104.00 | 110.72 | 104.00 | 108.94 | 108.94 | 6.25% | 10,687,464 |
| Jun 23, 2025 | 101.99 | 104.00 | 101.46 | 102.53 | 102.53 | 0.18% | 3,788,748 |
| Jun 20, 2025 | 102.65 | 105.80 | 101.67 | 102.35 | 102.35 | -0.89% | 7,172,471 |
| Jun 19, 2025 | 106.75 | 106.95 | 102.71 | 103.27 | 103.27 | -3.30% | 4,230,011 |
| Jun 18, 2025 | 107.00 | 110.90 | 105.49 | 106.79 | 106.79 | -0.36% | 5,060,450 |
| Jun 17, 2025 | 107.50 | 109.94 | 106.40 | 107.18 | 107.18 | 0.08% | 5,259,465 |
| Jun 16, 2025 | 106.30 | 107.94 | 102.90 | 107.09 | 107.09 | 0.07% | 3,947,539 |
| Jun 13, 2025 | 103.90 | 108.76 | 103.04 | 107.02 | 107.02 | 0.14% | 5,007,945 |