NSE:EDELWEISS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	105.03	106.00	104.24	104.74	104.74	-0.26%	1,991,037
Dec 17, 2025	105.70	107.00	104.00	105.01	105.01	-1.34%	2,262,210
Dec 16, 2025	108.01	109.20	105.55	106.44	106.44	-2.27%	3,353,495
Dec 15, 2025	103.50	109.59	102.89	108.91	108.91	5.31%	5,287,468
Dec 12, 2025	104.75	105.90	102.41	103.42	103.42	-0.96%	3,116,254
Dec 11, 2025	103.18	104.80	101.52	104.42	104.42	1.50%	2,898,429
Dec 10, 2025	104.00	105.10	102.37	102.88	102.88	-1.16%	2,838,457
Dec 9, 2025	100.03	105.27	98.00	104.09	104.09	3.64%	7,812,098
Dec 8, 2025	105.00	105.16	99.88	100.43	100.43	-4.36%	5,195,634
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