Skip to main content
logo
Edelweiss Financial Services Limited (NSE:EDELWEISS)
India flag India · Delayed Price · Currency is INR
121.98
-2.90 (-2.32%)
Aug 14, 2026, 3:29 PM IST

NSE:EDELWEISS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026125.00126.00121.55121.98121.98-2.32%2,099,538
Aug 13, 2026118.90126.00117.80124.88124.885.03%10,071,054
Aug 12, 2026119.37120.30117.41118.90118.90-0.15%1,403,486
Aug 11, 2026118.00120.89117.62119.08119.080.59%2,733,960
Aug 10, 2026119.69120.70117.20118.38118.38-0.13%2,415,511
Aug 7, 2026120.89120.89117.64118.54118.54-2.16%3,705,422
Aug 6, 2026117.89124.44117.78121.16121.162.87%11,630,931
Aug 5, 2026118.50121.45115.25117.78117.780.08%3,796,250
Aug 4, 2026116.50118.90115.52117.68117.681.16%2,009,712
Aug 3, 2026116.60118.45116.04116.33116.330.74%1,669,628
Jul 31, 2026115.00116.43113.66115.47115.470.29%1,829,578
Jul 30, 2026115.60116.32114.32115.14115.14-0.83%1,569,564
Jul 29, 2026115.50116.75113.41116.10116.101.77%4,015,932
Jul 28, 2026115.71119.30113.35114.08114.08-2.42%2,636,616
Jul 27, 2026117.99118.90115.31116.91116.91-0.09%2,138,758
Jul 24, 2026115.50117.70114.00117.02117.020.80%1,777,040
Jul 23, 2026117.60118.50116.01116.09116.09-1.25%1,325,344
Jul 22, 2026120.88121.38116.86117.56117.56-2.61%1,984,107
Jul 21, 2026122.00123.50120.10120.71120.71-1.14%3,833,153
Jul 20, 2026118.80122.74117.30122.10122.102.73%2,570,900
Jul 17, 2026118.00119.49115.62118.85118.850.83%1,563,483
Jul 16, 2026119.30121.41117.49117.87117.87-0.96%2,231,277
Jul 15, 2026119.88121.49118.64119.01119.01-0.44%1,371,437
Jul 14, 2026123.50123.50119.15119.54119.54-3.54%1,588,683
Jul 13, 2026118.94124.34117.81123.93123.933.15%4,353,643
Jul 10, 2026119.00121.70118.58120.14120.141.85%1,514,063
Jul 9, 2026118.15119.79117.50117.96117.960.63%1,472,910
Jul 8, 2026121.51123.50116.14117.22117.22-4.28%3,303,964
Jul 7, 2026126.11126.42121.48122.46122.46-2.90%2,208,656
Jul 6, 2026124.33127.29121.00126.12126.121.44%6,829,514
Jul 3, 2026124.00127.15123.10124.33124.330.36%4,302,643
Jul 2, 2026125.00126.00123.16123.88123.88-1.24%1,719,808
Jul 1, 2026120.99127.35120.30125.44125.443.83%4,016,386
Jun 30, 2026121.50122.80119.34120.81120.81-0.07%2,238,110
Jun 29, 2026122.39123.68119.44120.89120.89-1.27%2,158,072
Jun 25, 2026125.98126.40121.75122.45122.45-2.33%2,603,957
Jun 24, 2026127.50128.52123.63125.37125.37-1.63%6,810,024
Jun 23, 2026130.50133.90126.55127.45127.45-2.17%7,380,870
Jun 22, 2026125.01132.84124.34130.28130.284.47%15,730,560
Jun 19, 2026121.31125.98119.69124.71124.712.78%11,659,110
Jun 18, 2026121.00122.30118.18121.34121.340.76%5,556,803
Jun 17, 2026121.01124.70119.34120.43120.43-0.10%11,066,330
Jun 16, 2026115.00122.80114.30120.55120.555.27%11,705,850
Jun 15, 2026112.90114.99112.00114.52114.524.18%5,543,200
Jun 12, 2026107.15110.10106.61109.93109.934.24%2,577,505
Jun 11, 2026106.80107.44103.70105.46105.46-1.60%3,322,842
Jun 10, 2026109.51109.76106.67107.18107.18-2.26%1,835,316
Jun 9, 2026109.12110.19108.24109.66109.661.90%3,965,050
Jun 8, 2026111.94114.40106.80107.62107.62-6.15%5,711,137
Jun 5, 2026111.50116.70111.07114.67114.673.24%5,788,721