NSE:EDELWEISS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	106.80	107.44	105.23	106.17	-	-0.94%	660,733
Jun 10, 2026	109.51	109.76	106.67	107.18	107.18	-2.26%	1,835,316
Jun 9, 2026	109.12	110.19	108.24	109.66	109.66	1.90%	3,965,050
Jun 8, 2026	111.94	114.40	106.80	107.62	107.62	-6.15%	5,711,137
Jun 5, 2026	111.50	116.70	111.07	114.67	114.67	3.24%	5,788,721
Jun 4, 2026	111.60	112.62	110.70	111.07	111.07	-0.85%	1,513,396
Jun 3, 2026	111.60	112.77	108.90	112.02	112.02	0.36%	2,142,362
Jun 2, 2026	110.10	112.29	108.80	111.62	111.62	0.42%	1,837,082
Jun 1, 2026	112.82	113.44	110.33	111.15	111.15	-1.48%	3,879,139
May 29, 2026	112.30	115.85	111.55	112.82	112.82	0.44%	3,774,593
May 27, 2026	113.00	114.05	111.91	112.33	112.33	-0.58%	1,555,593
May 26, 2026	112.99	116.05	112.10	112.99	112.99	0.92%	3,206,459
May 25, 2026	111.25	112.89	110.49	111.96	111.96	1.68%	3,073,519
May 22, 2026	110.63	111.32	108.95	110.11	110.11	0.62%	2,788,329
May 21, 2026	112.00	112.75	109.00	109.43	109.43	-1.41%	3,091,180
May 20, 2026	108.75	112.30	107.27	111.00	111.00	1.80%	2,924,572
May 19, 2026	112.00	112.00	108.60	109.04	109.04	-1.23%	1,829,321
May 18, 2026	111.52	112.35	107.83	110.40	110.40	-2.64%	3,377,644
May 15, 2026	115.91	116.30	112.61	113.39	113.39	-2.11%	2,685,295
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%	12,337,620
Apr 30, 2026	123.90	126.00	108.45	114.25	114.25	-7.82%	23,211,420
Apr 29, 2026	123.99	129.29	123.11	123.94	123.94	-0.04%	7,214,861
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%	3,862,772
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%	3,272,203
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