Edelweiss Financial Services Limited (NSE:EDELWEISS)
India · Delayed Price · Currency is INR 122.50
+0.03 (0.02%)
Nov 4, 2026, 10:40 AM IST
NSE:EDELWEISS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 123.45 | 124.95 | 121.40 | 122.50 | 122.50 | 0.02% | 739,575 |
| Nov 3, 2026 | 126.00 | 126.37 | 122.03 | 122.47 | 122.47 | -1.61% | 5,160,937 |
| Nov 2, 2026 | 121.50 | 125.15 | 120.25 | 124.48 | 124.48 | 2.74% | 3,935,508 |
| Oct 30, 2026 | 126.40 | 126.55 | 120.00 | 121.16 | 121.16 | -4.52% | 2,467,801 |
| Oct 29, 2026 | 127.50 | 127.95 | 124.10 | 126.89 | 126.89 | 0.23% | 2,370,526 |
| Oct 28, 2026 | 122.90 | 127.30 | 122.00 | 126.60 | 126.60 | 3.09% | 4,400,142 |
| Oct 27, 2026 | 122.60 | 125.00 | 121.60 | 122.81 | 122.81 | -0.08% | 3,579,320 |
| Oct 26, 2026 | 119.53 | 126.54 | 117.50 | 122.91 | 122.91 | 2.83% | 5,549,568 |
| Oct 23, 2026 | 119.85 | 122.60 | 112.01 | 119.53 | 119.53 | -0.20% | 8,368,203 |
| Oct 22, 2026 | 124.44 | 124.64 | 118.77 | 119.77 | 119.77 | -3.71% | 3,024,006 |
| Oct 21, 2026 | 130.50 | 134.05 | 123.50 | 124.39 | 124.39 | -2.94% | 4,542,404 |
| Oct 19, 2026 | 133.84 | 134.48 | 127.10 | 128.16 | 128.16 | -4.95% | 2,326,535 |
| Oct 16, 2026 | 135.01 | 135.60 | 132.36 | 134.84 | 134.84 | 0.28% | 2,716,843 |
| Oct 15, 2026 | 133.00 | 135.40 | 131.61 | 134.47 | 134.47 | 0.57% | 2,681,806 |
| Oct 14, 2026 | 133.50 | 136.95 | 133.13 | 133.71 | 133.71 | -0.47% | 2,889,752 |
| Oct 13, 2026 | 132.20 | 135.66 | 128.31 | 134.34 | 134.34 | 1.08% | 2,930,615 |
| Oct 12, 2026 | 129.06 | 135.57 | 128.81 | 132.90 | 132.90 | 3.92% | 5,088,804 |
| Oct 9, 2026 | 128.00 | 130.30 | 126.33 | 127.89 | 127.89 | 0.14% | 2,956,310 |
| Oct 8, 2026 | 134.10 | 134.39 | 126.78 | 127.71 | 127.71 | -4.55% | 5,719,681 |
| Oct 7, 2026 | 136.43 | 136.88 | 133.02 | 133.80 | 133.80 | -1.28% | 2,921,934 |
| Oct 6, 2026 | 136.12 | 138.19 | 133.80 | 135.53 | 135.53 | 0.04% | 2,547,963 |
| Oct 5, 2026 | 138.49 | 139.22 | 135.11 | 135.47 | 135.47 | -1.76% | 2,456,666 |
| 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 |