Edelweiss Financial Services Limited (NSE:EDELWEISS)
India · Delayed Price · Currency is INR 135.60
-2.30 (-1.67%)
Oct 5, 2026, 12:55 PM IST
NSE:EDELWEISS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 142.00 | 142.00 | 136.00 | 137.90 | 137.90 | -3.38% | 6,165,446 |
| Sep 30, 2026 | 137.70 | 144.05 | 137.70 | 142.73 | 142.73 | 3.60% | 10,840,581 |
| Sep 29, 2026 | 135.00 | 138.43 | 132.71 | 137.77 | 137.77 | 1.71% | 4,623,007 |
| Sep 28, 2026 | 138.33 | 138.60 | 134.23 | 135.45 | 135.45 | -1.01% | 6,771,515 |
| Sep 25, 2026 | 138.60 | 139.45 | 135.20 | 136.83 | 136.83 | -1.57% | 4,432,948 |
| Sep 24, 2026 | 140.60 | 142.80 | 138.00 | 139.01 | 139.01 | -2.13% | 5,585,348 |
| Sep 23, 2026 | 142.20 | 146.00 | 140.05 | 142.03 | 142.03 | 0.62% | 15,211,696 |
| Sep 22, 2026 | 140.60 | 144.19 | 139.50 | 141.16 | 141.16 | 1.18% | 13,480,301 |
| Sep 21, 2026 | 137.01 | 142.95 | 135.79 | 139.52 | 139.52 | 2.40% | 12,504,080 |
| Sep 18, 2026 | 128.42 | 136.90 | 128.42 | 136.25 | 136.25 | 6.16% | 9,148,549 |
| Sep 17, 2026 | 127.05 | 129.90 | 126.10 | 128.34 | 128.34 | 1.26% | 5,586,474 |
| Sep 16, 2026 | 127.70 | 128.50 | 123.87 | 126.74 | 126.74 | -0.52% | 6,116,820 |
| Sep 15, 2026 | 133.00 | 133.14 | 125.10 | 127.40 | 127.40 | -3.80% | 9,385,808 |
| Sep 11, 2026 | 134.00 | 134.98 | 130.30 | 132.43 | 132.43 | -2.08% | 9,724,312 |
| Sep 10, 2026 | 132.21 | 140.90 | 131.20 | 136.74 | 135.24 | 2.33% | 16,928,746 |
| Sep 9, 2026 | 139.15 | 139.15 | 131.40 | 133.63 | 132.16 | -3.72% | 7,709,484 |
| Sep 8, 2026 | 134.00 | 139.80 | 127.48 | 138.80 | 137.28 | 4.58% | 23,439,200 |
| Sep 7, 2026 | 137.00 | 137.00 | 130.51 | 132.72 | 131.26 | -2.47% | 21,562,787 |
| Sep 4, 2026 | 136.11 | 138.24 | 134.76 | 136.08 | 134.59 | 0.98% | 11,273,587 |
| Sep 3, 2026 | 127.50 | 135.24 | 126.62 | 134.76 | 133.28 | 6.80% | 14,107,589 |
| Sep 2, 2026 | 128.61 | 131.20 | 125.53 | 126.18 | 124.80 | -2.14% | 5,705,746 |
| Sep 1, 2026 | 129.49 | 132.70 | 126.99 | 128.94 | 127.53 | 1.28% | 10,187,016 |
| Aug 31, 2026 | 125.05 | 129.40 | 122.81 | 127.31 | 125.91 | 1.51% | 5,879,760 |
| Aug 28, 2026 | 125.01 | 127.70 | 124.07 | 125.42 | 124.04 | 0.65% | 3,373,693 |
| Aug 27, 2026 | 127.70 | 128.64 | 124.10 | 124.61 | 123.24 | -2.24% | 3,254,716 |
| Aug 26, 2026 | 128.96 | 129.99 | 126.90 | 127.47 | 126.07 | -0.53% | 1,909,914 |
| Aug 25, 2026 | 125.48 | 132.40 | 125.04 | 128.15 | 126.74 | 2.18% | 9,835,758 |
| Aug 24, 2026 | 128.00 | 129.15 | 123.92 | 125.41 | 124.03 | -2.54% | 5,019,889 |
| Aug 21, 2026 | 127.00 | 132.40 | 126.50 | 128.68 | 127.27 | 1.63% | 11,072,927 |
| Aug 20, 2026 | 122.76 | 130.40 | 122.76 | 126.62 | 125.23 | 3.56% | 11,818,085 |
| Aug 19, 2026 | 121.38 | 124.15 | 120.27 | 122.27 | 120.93 | 0.72% | 2,668,421 |
| Aug 18, 2026 | 122.00 | 123.68 | 120.50 | 121.40 | 120.07 | -1.04% | 1,545,184 |
| Aug 17, 2026 | 122.02 | 123.44 | 120.05 | 122.67 | 121.32 | 0.57% | 3,043,957 |
| Aug 14, 2026 | 125.00 | 126.00 | 121.55 | 121.98 | 120.64 | -2.32% | 2,099,538 |
| Aug 13, 2026 | 118.90 | 126.00 | 117.80 | 124.88 | 123.51 | 5.03% | 10,071,054 |
| Aug 12, 2026 | 119.37 | 120.30 | 117.41 | 118.90 | 117.60 | -0.15% | 1,403,486 |
| Aug 11, 2026 | 118.00 | 120.89 | 117.62 | 119.08 | 117.77 | 0.59% | 2,733,960 |
| Aug 10, 2026 | 119.69 | 120.70 | 117.20 | 118.38 | 117.08 | -0.13% | 2,415,511 |
| Aug 7, 2026 | 120.89 | 120.89 | 117.64 | 118.54 | 117.24 | -2.16% | 3,705,422 |
| Aug 6, 2026 | 117.89 | 124.44 | 117.78 | 121.16 | 119.83 | 2.87% | 11,630,931 |
| Aug 5, 2026 | 118.50 | 121.45 | 115.25 | 117.78 | 116.49 | 0.08% | 3,796,250 |
| Aug 4, 2026 | 116.50 | 118.90 | 115.52 | 117.68 | 116.39 | 1.16% | 2,009,712 |
| Aug 3, 2026 | 116.60 | 118.45 | 116.04 | 116.33 | 115.05 | 0.74% | 1,669,628 |
| Jul 31, 2026 | 115.00 | 116.43 | 113.66 | 115.47 | 114.20 | 0.29% | 1,829,578 |
| Jul 30, 2026 | 115.60 | 116.32 | 114.32 | 115.14 | 113.88 | -0.83% | 1,569,564 |
| Jul 29, 2026 | 115.50 | 116.75 | 113.41 | 116.10 | 114.83 | 1.77% | 4,015,932 |
| Jul 28, 2026 | 115.71 | 119.30 | 113.35 | 114.08 | 112.83 | -2.42% | 2,636,616 |
| Jul 27, 2026 | 117.99 | 118.90 | 115.31 | 116.91 | 115.63 | -0.09% | 2,138,758 |
| Jul 24, 2026 | 115.50 | 117.70 | 114.00 | 117.02 | 115.74 | 0.80% | 1,777,040 |
| Jul 23, 2026 | 117.60 | 118.50 | 116.01 | 116.09 | 114.82 | -1.25% | 1,325,344 |