Edelweiss Financial Services Limited - EDELWEISS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	109	109.34	109.34	113.9	108.6	7.26M
December 23, 2025	108.78	109.07	109.07	109.6	106.68	4.14M
December 22, 2025	107.18	108.53	108.53	109.45	107.18	3.63M
December 19, 2025	105.1	106.82	106.82	107.66	105	1.68M
December 18, 2025	105.03	104.74	104.74	106	104.24	2M
December 17, 2025	105.7	105.01	105.01	107	104	2.26M
December 16, 2025	108.01	106.44	106.44	109.2	105.55	3.35M
December 15, 2025	103.5	108.91	108.91	109.59	102.89	5.29M
December 12, 2025	104.75	103.42	103.42	105.9	102.41	3.12M
December 11, 2025	103.18	104.42	104.42	104.8	101.52	2.9M
December 10, 2025	104	102.88	102.88	105.1	102.37	2.84M
December 09, 2025	100.03	104.09	104.09	105.27	98	7.81M
December 08, 2025	105	100.43	100.43	105.16	99.88	5.2M
December 05, 2025	107.12	105.01	105.01	107.85	104.5	4.41M
December 04, 2025	108.45	107.88	107.88	109.34	107	2.99M
December 03, 2025	110.81	109.16	109.16	110.9	107.91	3.59M
December 02, 2025	114.21	110.9	110.9	114.23	110.17	2.63M
December 01, 2025	110.51	114.17	114.17	116.3	110.51	6.95M
November 28, 2025	111.64	110.24	110.24	112.25	110	2.62M
November 27, 2025	112.51	111.63	111.63	113.26	111.01	2.04M
November 26, 2025	110.69	112.39	112.39	112.99	109.83	2.45M
November 25, 2025	109.65	110.69	110.69	112.2	109.28	3M
November 24, 2025	111.7	110.77	110.77	112.34	108.95	4.26M
November 21, 2025	112.86	111.69	111.69	114.45	110.9	4.09M
November 19, 2025	116.3	116.31	116.31	118.95	115.59	7.22M
November 18, 2025	117.45	116.29	116.29	117.45	114.86	4.75M
November 17, 2025	117.45	117.05	117.05	117.6	115.42	3.68M
November 14, 2025	116.92	116.39	116.39	119.45	113.98	7.24M
November 13, 2025	112.3	116.92	116.92	118.3	112.05	13.61M
November 12, 2025	110.16	112.45	112.45	113.3	106.69	7.78M
November 11, 2025	107.52	108.95	108.95	110.5	106.3	11.45M
November 10, 2025	109.71	107.52	107.52	110.46	106.65	3.54M
November 07, 2025	110.2	110.03	110.03	110.96	107.41	4.76M
November 06, 2025	111.29	110.45	110.45	112.52	109.6	3.1M
November 04, 2025	115	111.18	111.18	115.46	110.9	5.13M
November 03, 2025	114	115.42	115.42	115.75	113.66	3.29M
October 31, 2025	115.01	113.6	113.6	117.9	113.1	4.99M
October 30, 2025	116.5	115.27	115.27	117.36	114.22	3.83M
October 29, 2025	120	116.54	116.54	120.2	115.71	5.97M
October 28, 2025	120.63	119.58	119.58	121.8	118.82	5.6M
October 27, 2025	122.05	120.23	120.23	123.5	118.9	15.28M
October 24, 2025	117.3	120.61	120.61	121.5	116.66	11.43M
October 23, 2025	117.9	117.14	117.14	119.42	115.89	7.24M
October 21, 2025	116.5	116.91	116.91	118	116.5	2.85M
October 20, 2025	108.9	115.54	115.54	116.19	107.89	13.23M
October 17, 2025	108.03	108.28	108.28	109.66	106.9	3.03M
October 16, 2025	108.8	108.03	108.03	109.58	107.5	2.4M
October 15, 2025	107.9	108.85	108.85	109.76	107.66	1.9M
October 14, 2025	110.5	107.65	107.65	110.5	107.25	2.79M
October 13, 2025	110.67	109.86	109.86	111.34	108.85	3.53M
October 10, 2025	113.66	111.07	111.07	113.66	110.7	1.99M
October 09, 2025	112.3	113.01	113.01	113.33	109.92	4.23M
October 08, 2025	111	112.35	112.35	114.4	109.8	5.12M
October 07, 2025	110	110.91	110.91	112.07	110	2.59M
October 06, 2025	111.4	110.12	110.12	112.85	109.66	3.48M
October 03, 2025	109.5	111.4	111.4	111.78	108.66	6.64M
October 01, 2025	107.8	108.67	108.67	110.1	107.66	4.33M
September 30, 2025	110.3	107.38	107.38	111.36	105.98	7.51M
September 29, 2025	109.6	110.41	110.41	112.2	108.55	7.24M
September 26, 2025	115.3	109.33	109.33	115.3	108.55	9.46M

Edelweiss Financial Services Limited (EDELWEISS.NS) NSE