NSE:EDELWEISS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	115.91	116.30	112.61	113.39	113.39	-2.11%	2,691,277
May 14, 2026	117.44	118.20	114.23	115.84	115.84	-0.29%	4,857,616
May 13, 2026	118.01	120.21	115.80	116.18	116.18	-2.21%	3,462,373
May 12, 2026	124.07	124.07	118.00	118.80	118.80	-4.25%	4,692,027
May 11, 2026	124.97	125.50	118.44	124.07	124.07	-0.86%	6,372,775
May 8, 2026	119.00	126.38	118.25	125.14	125.14	4.32%	9,124,446
May 7, 2026	120.45	121.02	118.00	119.96	119.96	-0.10%	4,211,438
May 6, 2026	116.40	120.45	114.50	120.08	120.08	4.66%	6,710,176
May 5, 2026	116.05	116.75	114.34	114.73	114.73	-1.76%	3,247,280
May 4, 2026	115.00	118.64	108.90	116.79	116.79	2.22%	12,337,628
Apr 30, 2026	123.90	126.00	108.45	114.25	114.25	-7.82%	23,211,421
Apr 29, 2026	123.99	129.29	123.11	123.94	123.94	-0.04%	7,215,651
Apr 28, 2026	123.00	124.95	121.52	123.99	123.99	0.75%	3,360,055
Apr 27, 2026	120.79	126.00	119.05	123.07	123.07	3.36%	7,961,627
Apr 24, 2026	121.90	124.38	118.01	119.07	119.07	-1.12%	3,518,385
Apr 23, 2026	122.50	123.50	119.11	120.42	120.42	-1.28%	3,521,732
Apr 22, 2026	117.95	123.83	117.23	121.98	121.98	3.15%	6,213,046
Apr 21, 2026	117.30	119.80	116.91	118.25	118.25	0.77%	3,862,778
Apr 20, 2026	119.95	120.15	116.69	117.35	117.35	-1.44%	2,860,570
Apr 17, 2026	118.00	121.10	116.81	119.06	119.06	1.45%	4,731,692
Apr 16, 2026	118.00	119.32	116.32	117.36	117.36	-0.11%	2,610,872
Apr 15, 2026	118.00	118.89	116.26	117.49	117.49	1.71%	4,741,407
Apr 13, 2026	113.99	116.50	112.10	115.51	115.51	-0.91%	3,631,375
Apr 10, 2026	115.80	119.24	115.75	116.57	116.57	1.56%	3,272,691
Apr 9, 2026	113.44	117.56	112.42	114.78	114.78	0.92%	4,704,479
Apr 8, 2026	110.71	114.00	110.00	113.73	113.73	5.82%	5,496,400
Apr 7, 2026	106.60	109.32	105.60	107.48	107.48	0.15%	4,080,817
Apr 6, 2026	105.06	108.28	104.11	107.32	107.32	1.28%	4,066,416
Apr 2, 2026	103.51	106.83	101.72	105.96	105.96	-0.23%	3,058,428
Apr 1, 2026	103.99	107.70	102.77	106.20	106.20	6.55%	3,599,370
Mar 30, 2026	103.48	103.48	99.02	99.67	99.67	-4.16%	7,720,956
Mar 27, 2026	106.09	106.09	102.90	104.00	104.00	-2.81%	5,340,444
Mar 25, 2026	105.70	108.30	105.02	107.01	107.01	3.13%	3,177,022
Mar 24, 2026	106.00	106.00	101.40	103.76	103.76	1.54%	5,788,950
Mar 23, 2026	103.60	103.87	100.46	102.19	102.19	-2.40%	5,436,940
Mar 20, 2026	106.50	107.75	104.11	104.70	104.70	-0.65%	3,717,028
Mar 19, 2026	109.90	109.90	104.70	105.39	105.39	-4.67%	3,596,342
Mar 18, 2026	109.00	113.05	108.30	110.55	110.55	1.80%	5,573,555
Mar 17, 2026	107.04	109.47	106.65	108.59	108.59	1.74%	3,799,426
Mar 16, 2026	107.30	110.60	105.40	106.73	106.73	-0.59%	7,125,143
Mar 13, 2026	107.30	109.90	104.53	107.36	107.36	-0.68%	6,080,296
Mar 12, 2026	105.25	110.39	105.00	108.09	108.09	-0.52%	3,522,743
Mar 11, 2026	110.00	114.30	108.02	108.65	108.65	-0.73%	4,884,585
Mar 10, 2026	108.90	109.80	106.01	109.45	109.45	3.59%	4,093,830
Mar 9, 2026	106.99	107.06	103.10	105.66	105.66	-3.43%	4,319,988
Mar 6, 2026	109.00	111.40	108.07	109.41	109.41	0.27%	5,775,317
Mar 5, 2026	109.00	110.01	106.27	109.11	109.11	1.22%	5,422,588
Mar 4, 2026	109.20	110.00	107.10	107.79	107.79	-4.26%	5,499,535
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