Edelweiss Financial Services Limited (NSE:EDELWEISS)
India · Delayed Price · Currency is INR 115.35
-0.87 (-0.75%)
Sep 16, 2025, 9:30 AM IST
NSE:EDELWEISS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 99.20 | 99.99 | 98.10 | 99.50 | 98.20 | 0.69% | 6,286,311 |
| Aug 1, 2025 | 102.98 | 103.00 | 98.01 | 98.82 | 97.53 | -4.38% | 5,067,256 |
| Jul 31, 2025 | 103.00 | 105.20 | 101.85 | 103.35 | 102.00 | -0.58% | 4,583,237 |
| Jul 30, 2025 | 105.80 | 106.00 | 103.12 | 103.95 | 102.59 | -0.99% | 3,151,211 |
| Jul 29, 2025 | 104.50 | 107.20 | 103.54 | 104.99 | 103.62 | 0.71% | 4,209,088 |
| Jul 28, 2025 | 107.10 | 108.18 | 103.95 | 104.25 | 102.89 | -3.14% | 4,940,320 |
| Jul 25, 2025 | 110.78 | 110.80 | 107.10 | 107.63 | 106.23 | -2.85% | 5,011,391 |
| Jul 24, 2025 | 113.19 | 113.69 | 110.32 | 110.79 | 109.35 | -2.09% | 3,727,800 |
| Jul 23, 2025 | 113.40 | 114.15 | 109.95 | 113.16 | 111.68 | 0.22% | 4,583,661 |
| Jul 22, 2025 | 116.00 | 116.00 | 112.50 | 112.91 | 111.44 | -2.03% | 4,724,168 |
| Jul 21, 2025 | 119.00 | 119.35 | 114.72 | 115.25 | 113.75 | -3.22% | 5,418,140 |
| Jul 18, 2025 | 121.42 | 122.13 | 118.50 | 119.09 | 117.54 | -1.92% | 5,337,996 |
| Jul 17, 2025 | 121.50 | 123.41 | 118.37 | 121.42 | 119.84 | 0.51% | 12,382,274 |
| Jul 16, 2025 | 114.24 | 121.35 | 114.24 | 120.80 | 119.22 | 6.20% | 18,258,586 |
| Jul 15, 2025 | 114.00 | 115.57 | 113.40 | 113.75 | 112.27 | 0.21% | 2,471,166 |
| Jul 14, 2025 | 114.03 | 115.99 | 113.00 | 113.51 | 112.03 | -0.46% | 2,861,165 |
| Jul 11, 2025 | 113.69 | 116.11 | 113.34 | 114.03 | 112.54 | -0.64% | 3,484,374 |
| Jul 10, 2025 | 115.20 | 116.95 | 112.50 | 114.76 | 113.26 | -0.12% | 3,540,203 |
| Jul 9, 2025 | 116.99 | 118.65 | 113.00 | 114.90 | 113.40 | -0.68% | 5,028,004 |
| Jul 8, 2025 | 113.70 | 117.80 | 113.02 | 115.69 | 114.18 | 1.73% | 6,012,772 |
| Jul 7, 2025 | 115.00 | 115.55 | 113.36 | 113.72 | 112.24 | -1.11% | 2,371,045 |
| Jul 4, 2025 | 116.80 | 116.95 | 114.00 | 115.00 | 113.50 | -0.73% | 2,803,722 |