Edelweiss Financial Services Limited (NSE:EDELWEISS)
India · Delayed Price · Currency is INR 108.40
+0.37 (0.34%)
Oct 17, 2025, 1:30 PM IST
NSE:EDELWEISS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 108.80 | 109.58 | 107.50 | 108.03 | 108.03 | -0.75% | 2,396,167 |
| Oct 15, 2025 | 107.90 | 109.76 | 107.66 | 108.85 | 108.85 | 1.11% | 1,895,046 |
| 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% | 4,333,320 |
| 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% | 15,554,669 |
| Sep 23, 2025 | 118.05 | 118.38 | 115.10 | 116.86 | 116.86 | -1.01% | 6,971,517 |
| Sep 22, 2025 | 118.75 | 121.24 | 116.37 | 118.05 | 118.05 | -0.82% | 9,545,894 |
| Sep 19, 2025 | 115.29 | 121.51 | 114.75 | 119.03 | 119.03 | 3.17% | 13,542,851 |
| Sep 18, 2025 | 115.50 | 117.30 | 113.24 | 115.37 | 115.37 | 0.29% | 8,285,121 |
| Sep 17, 2025 | 116.80 | 117.80 | 114.48 | 115.04 | 115.04 | -0.91% | 5,390,668 |
| Sep 16, 2025 | 115.95 | 118.20 | 114.67 | 116.10 | 116.10 | -0.10% | 7,548,598 |
| Sep 15, 2025 | 115.29 | 117.25 | 113.76 | 116.22 | 116.22 | 0.74% | 6,816,908 |
| Sep 12, 2025 | 113.50 | 117.77 | 113.25 | 115.37 | 115.37 | 2.17% | 8,840,967 |
| Sep 11, 2025 | 114.19 | 115.33 | 112.41 | 112.92 | 112.92 | -1.83% | 4,566,036 |
| Sep 10, 2025 | 115.99 | 117.45 | 114.60 | 115.03 | 113.53 | -0.34% | 3,805,256 |
| Sep 9, 2025 | 118.41 | 118.41 | 114.00 | 115.42 | 113.91 | -1.97% | 6,622,579 |
| Sep 8, 2025 | 117.60 | 118.70 | 116.66 | 117.74 | 116.20 | 1.26% | 4,564,114 |
| Sep 5, 2025 | 113.50 | 119.40 | 111.96 | 116.28 | 114.76 | 2.92% | 13,887,479 |
| Sep 4, 2025 | 115.49 | 115.95 | 112.51 | 112.98 | 111.51 | -1.34% | 5,472,815 |
| Sep 3, 2025 | 112.00 | 116.70 | 111.15 | 114.52 | 113.03 | 3.03% | 10,510,434 |
| Sep 2, 2025 | 110.00 | 114.00 | 108.90 | 111.15 | 109.70 | 1.18% | 12,702,322 |
| Sep 1, 2025 | 107.70 | 112.00 | 106.60 | 109.85 | 108.42 | 2.51% | 13,230,934 |
| Aug 29, 2025 | 111.00 | 111.30 | 107.01 | 107.16 | 105.76 | -3.16% | 8,218,462 |
| Aug 28, 2025 | 112.00 | 114.95 | 106.55 | 110.66 | 109.22 | 2.54% | 31,306,464 |
| Aug 26, 2025 | 104.00 | 111.00 | 102.60 | 107.92 | 106.51 | 6.97% | 46,648,297 |
| Aug 25, 2025 | 95.00 | 101.70 | 94.12 | 100.89 | 99.57 | 7.49% | 25,081,789 |
| Aug 22, 2025 | 97.00 | 98.36 | 93.50 | 93.86 | 92.64 | -3.14% | 10,267,588 |
| Aug 21, 2025 | 98.50 | 99.60 | 96.41 | 96.90 | 95.64 | -0.22% | 10,607,128 |
| Aug 20, 2025 | 98.27 | 98.58 | 96.70 | 97.11 | 95.84 | -1.19% | 4,095,556 |
| Aug 19, 2025 | 95.79 | 98.70 | 94.90 | 98.28 | 97.00 | 2.82% | 7,326,045 |
| Aug 18, 2025 | 97.19 | 97.40 | 94.68 | 95.58 | 94.33 | -0.73% | 5,331,623 |
| Aug 14, 2025 | 96.05 | 98.16 | 95.45 | 96.28 | 95.02 | 0.50% | 10,782,076 |
| Aug 13, 2025 | 94.30 | 97.30 | 92.80 | 95.80 | 94.55 | 1.38% | 14,684,411 |
| Aug 12, 2025 | 94.00 | 95.89 | 92.61 | 94.50 | 93.27 | 0.99% | 10,057,530 |
| Aug 11, 2025 | 95.68 | 96.42 | 91.78 | 93.57 | 92.35 | -2.01% | 4,816,192 |
| Aug 8, 2025 | 98.00 | 98.01 | 95.00 | 95.49 | 94.24 | -1.49% | 3,937,882 |
| Aug 7, 2025 | 97.45 | 98.11 | 95.22 | 96.93 | 95.67 | -0.50% | 3,289,413 |
| Aug 6, 2025 | 100.00 | 100.10 | 95.64 | 97.42 | 96.15 | -2.19% | 5,132,168 |
| Aug 5, 2025 | 99.50 | 100.59 | 98.77 | 99.60 | 98.30 | 0.10% | 3,701,176 |