Edelweiss Financial Services Limited (NSE:EDELWEISS)
India · Delayed Price · Currency is INR 135.88
-2.92 (-2.10%)
Sep 9, 2026, 2:00 PM IST
NSE:EDELWEISS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 139.15 | 139.15 | 135.05 | 136.23 | - | -1.85% | 2,799,714 |
| Sep 8, 2026 | 134.00 | 139.80 | 127.48 | 138.80 | 138.80 | 4.58% | 23,439,200 |
| Sep 7, 2026 | 137.00 | 137.00 | 130.51 | 132.72 | 132.72 | -2.47% | 21,562,787 |
| Sep 4, 2026 | 136.11 | 138.24 | 134.76 | 136.08 | 136.08 | 0.98% | 11,273,580 |
| Sep 3, 2026 | 127.50 | 135.24 | 126.62 | 134.76 | 134.76 | 6.80% | 14,107,589 |
| Sep 2, 2026 | 128.61 | 131.20 | 125.53 | 126.18 | 126.18 | -2.14% | 5,705,746 |
| Sep 1, 2026 | 129.49 | 132.70 | 126.99 | 128.94 | 128.94 | 1.28% | 10,187,016 |
| Aug 31, 2026 | 125.05 | 129.40 | 122.81 | 127.31 | 127.31 | 1.51% | 5,879,760 |
| Aug 28, 2026 | 125.01 | 127.70 | 124.07 | 125.42 | 125.42 | 0.65% | 3,373,693 |
| Aug 27, 2026 | 127.70 | 128.64 | 124.10 | 124.61 | 124.61 | -2.24% | 3,254,716 |
| Aug 26, 2026 | 128.96 | 129.99 | 126.90 | 127.47 | 127.47 | -0.53% | 1,909,914 |
| Aug 25, 2026 | 125.48 | 132.40 | 125.04 | 128.15 | 128.15 | 2.18% | 9,835,758 |
| Aug 24, 2026 | 128.00 | 129.15 | 123.92 | 125.41 | 125.41 | -2.54% | 5,019,889 |
| Aug 21, 2026 | 127.00 | 132.40 | 126.50 | 128.68 | 128.68 | 1.63% | 11,072,920 |
| Aug 20, 2026 | 122.76 | 130.40 | 122.76 | 126.62 | 126.62 | 3.56% | 11,818,085 |
| Aug 19, 2026 | 121.38 | 124.15 | 120.27 | 122.27 | 122.27 | 0.72% | 2,668,421 |
| Aug 18, 2026 | 122.00 | 123.68 | 120.50 | 121.40 | 121.40 | -1.04% | 1,545,184 |
| Aug 17, 2026 | 122.02 | 123.44 | 120.05 | 122.67 | 122.67 | 0.57% | 3,043,957 |
| Aug 14, 2026 | 125.00 | 126.00 | 121.55 | 121.98 | 121.98 | -2.32% | 2,099,538 |
| Aug 13, 2026 | 118.90 | 126.00 | 117.80 | 124.88 | 124.88 | 5.03% | 10,071,054 |
| Aug 12, 2026 | 119.37 | 120.30 | 117.41 | 118.90 | 118.90 | -0.15% | 1,403,486 |
| Aug 11, 2026 | 118.00 | 120.89 | 117.62 | 119.08 | 119.08 | 0.59% | 2,733,960 |
| Aug 10, 2026 | 119.69 | 120.70 | 117.20 | 118.38 | 118.38 | -0.13% | 2,415,511 |
| Aug 7, 2026 | 120.89 | 120.89 | 117.64 | 118.54 | 118.54 | -2.16% | 3,705,422 |
| Aug 6, 2026 | 117.89 | 124.44 | 117.78 | 121.16 | 121.16 | 2.87% | 11,630,931 |
| Aug 5, 2026 | 118.50 | 121.45 | 115.25 | 117.78 | 117.78 | 0.08% | 3,796,250 |
| Aug 4, 2026 | 116.50 | 118.90 | 115.52 | 117.68 | 117.68 | 1.16% | 2,009,712 |
| Aug 3, 2026 | 116.60 | 118.45 | 116.04 | 116.33 | 116.33 | 0.74% | 1,669,628 |
| Jul 31, 2026 | 115.00 | 116.43 | 113.66 | 115.47 | 115.47 | 0.29% | 1,829,578 |
| Jul 30, 2026 | 115.60 | 116.32 | 114.32 | 115.14 | 115.14 | -0.83% | 1,569,564 |
| Jul 29, 2026 | 115.50 | 116.75 | 113.41 | 116.10 | 116.10 | 1.77% | 4,015,932 |
| Jul 28, 2026 | 115.71 | 119.30 | 113.35 | 114.08 | 114.08 | -2.42% | 2,636,616 |
| Jul 27, 2026 | 117.99 | 118.90 | 115.31 | 116.91 | 116.91 | -0.09% | 2,138,758 |
| Jul 24, 2026 | 115.50 | 117.70 | 114.00 | 117.02 | 117.02 | 0.80% | 1,777,040 |
| Jul 23, 2026 | 117.60 | 118.50 | 116.01 | 116.09 | 116.09 | -1.25% | 1,325,344 |
| Jul 22, 2026 | 120.88 | 121.38 | 116.86 | 117.56 | 117.56 | -2.61% | 1,984,107 |
| Jul 21, 2026 | 122.00 | 123.50 | 120.10 | 120.71 | 120.71 | -1.14% | 3,833,153 |
| Jul 20, 2026 | 118.80 | 122.74 | 117.30 | 122.10 | 122.10 | 2.73% | 2,570,900 |
| Jul 17, 2026 | 118.00 | 119.49 | 115.62 | 118.85 | 118.85 | 0.83% | 1,563,483 |
| Jul 16, 2026 | 119.30 | 121.41 | 117.49 | 117.87 | 117.87 | -0.96% | 2,231,277 |
| Jul 15, 2026 | 119.88 | 121.49 | 118.64 | 119.01 | 119.01 | -0.44% | 1,371,437 |
| Jul 14, 2026 | 123.50 | 123.50 | 119.15 | 119.54 | 119.54 | -3.54% | 1,588,683 |
| Jul 13, 2026 | 118.94 | 124.34 | 117.81 | 123.93 | 123.93 | 3.15% | 4,353,643 |
| Jul 10, 2026 | 119.00 | 121.70 | 118.58 | 120.14 | 120.14 | 1.85% | 1,514,063 |
| Jul 9, 2026 | 118.15 | 119.79 | 117.50 | 117.96 | 117.96 | 0.63% | 1,472,910 |
| Jul 8, 2026 | 121.51 | 123.50 | 116.14 | 117.22 | 117.22 | -4.28% | 3,303,964 |
| Jul 7, 2026 | 126.11 | 126.42 | 121.48 | 122.46 | 122.46 | -2.90% | 2,208,656 |
| Jul 6, 2026 | 124.33 | 127.29 | 121.00 | 126.12 | 126.12 | 1.44% | 6,829,514 |
| Jul 3, 2026 | 124.00 | 127.15 | 123.10 | 124.33 | 124.33 | 0.36% | 4,302,643 |
| Jul 2, 2026 | 125.00 | 126.00 | 123.16 | 123.88 | 123.88 | -1.24% | 1,719,808 |