Edelweiss Financial Services Limited (NSE:EDELWEISS)
India · Delayed Price · Currency is INR 117.25
-1.81 (-1.52%)
Apr 20, 2026, 3:30 PM IST
NSE:EDELWEISS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 119.95 | 120.15 | 117.60 | 119.12 | - | 0.05% | 1,195,002 |
| 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% | 3,272,203 |
| 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% | 3,058,261 |
| 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% | 7,720,416 |
| 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% | 3,176,768 |
| 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% | 5,774,917 |
| 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 |
| Feb 26, 2026 | 118.61 | 120.73 | 117.22 | 118.20 | 118.20 | 0.03% | 4,176,834 |
| Feb 25, 2026 | 122.49 | 123.14 | 115.44 | 118.17 | 118.17 | -2.91% | 6,275,207 |
| Feb 24, 2026 | 123.18 | 123.99 | 120.31 | 121.71 | 121.71 | -1.19% | 4,998,869 |
| Feb 23, 2026 | 123.04 | 127.90 | 121.40 | 123.18 | 123.18 | 1.72% | 10,002,020 |
| Feb 20, 2026 | 122.13 | 126.05 | 120.17 | 121.10 | 121.10 | -0.84% | 10,928,850 |
| Feb 19, 2026 | 127.40 | 127.61 | 121.10 | 122.13 | 122.13 | -4.29% | 7,071,560 |
| Feb 18, 2026 | 123.00 | 130.70 | 121.57 | 127.60 | 127.60 | 5.02% | 18,892,300 |
| Feb 17, 2026 | 121.00 | 122.69 | 119.01 | 121.50 | 121.50 | 0.94% | 4,999,193 |
| Feb 16, 2026 | 120.00 | 123.80 | 118.00 | 120.37 | 120.37 | -1.69% | 5,071,228 |
| Feb 13, 2026 | 124.50 | 124.93 | 121.20 | 122.44 | 122.44 | -2.37% | 5,899,922 |
| Feb 12, 2026 | 124.75 | 127.90 | 123.10 | 125.41 | 125.41 | 0.20% | 9,837,629 |
| Feb 11, 2026 | 121.89 | 129.00 | 120.50 | 125.16 | 125.16 | 3.04% | 53,842,550 |
| Feb 10, 2026 | 111.45 | 123.00 | 111.30 | 121.47 | 121.47 | 9.18% | 55,433,630 |
| Feb 9, 2026 | 106.50 | 112.00 | 105.86 | 111.26 | 111.26 | 5.64% | 4,653,137 |
| Feb 6, 2026 | 106.77 | 107.09 | 104.80 | 105.32 | 105.32 | -1.90% | 1,652,587 |
| Feb 5, 2026 | 109.26 | 109.26 | 106.40 | 107.36 | 107.36 | -1.76% | 2,960,845 |
| Feb 4, 2026 | 105.94 | 109.90 | 105.94 | 109.28 | 109.28 | 2.11% | 2,202,675 |
| Feb 3, 2026 | 110.00 | 110.00 | 104.80 | 107.02 | 107.02 | 3.00% | 2,645,943 |