NSE:EDELWEISS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	105.48	106.46	103.65	104.45	104.45	-0.84%	3,201,172
Jan 12, 2026	106.90	107.16	102.70	105.34	105.34	-1.36%	6,843,513
Jan 9, 2026	108.20	109.45	105.98	106.79	106.79	-1.85%	4,211,921
Jan 8, 2026	112.23	114.06	107.95	108.80	108.80	-3.06%	5,350,803
Jan 7, 2026	114.00	114.01	111.20	112.23	112.23	-1.85%	4,018,020
Jan 6, 2026	114.05	116.00	113.00	114.35	114.35	0.02%	5,857,876
Jan 5, 2026	114.83	116.60	113.50	114.33	114.33	0.36%	3,923,443
Jan 2, 2026	108.31	114.99	108.20	113.92	113.92	4.84%	7,789,469
Jan 1, 2026	108.00	110.00	107.30	108.66	108.66	0.56%	1,836,854
Dec 31, 2025	107.47	109.38	107.47	108.06	108.06	0.88%	1,500,279
Dec 30, 2025	107.90	108.44	106.11	107.12	107.12	-0.84%	2,673,773
Dec 29, 2025	108.49	108.97	107.25	108.03	108.03	-0.13%	2,589,630
Dec 26, 2025	109.88	110.12	106.99	108.17	108.17	-1.07%	3,272,592
Dec 24, 2025	109.00	113.90	108.60	109.34	109.34	0.25%	7,260,266
Dec 23, 2025	108.78	109.60	106.68	109.07	109.07	0.50%	4,141,071
Dec 22, 2025	107.18	109.45	107.18	108.53	108.53	1.60%	3,478,923
Dec 19, 2025	105.10	107.66	105.00	106.82	106.82	1.99%	1,682,830