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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	115.3	109.33	109.33	115.3	108.55	9.46M
September 25, 2025	120.5	115.63	115.63	120.67	114.75	9.68M
September 24, 2025	116.8	120.74	120.74	122.79	116.38	15.55M
September 23, 2025	118.05	116.86	116.86	118.38	115.1	6.97M
September 22, 2025	118.75	118.05	118.05	121.24	116.37	9.55M
September 19, 2025	115.29	119.03	119.03	121.51	114.75	13.54M
September 18, 2025	115.5	115.37	115.37	117.3	113.24	8.29M
September 17, 2025	116.8	115.04	115.04	117.8	114.48	5.39M
September 16, 2025	115.95	116.1	116.1	118.2	114.67	7.55M
September 15, 2025	115.29	116.22	116.22	117.25	113.76	6.82M
September 12, 2025	113.5	115.37	115.37	117.77	113.25	8.84M
September 11, 2025	114.19	112.92	112.92	115.33	112.41	4.57M
September 10, 2025	115.99	115.03	113.53	117.45	114.6	3.81M
September 09, 2025	118.41	115.42	115.42	118.41	114	6.62M
September 08, 2025	117.6	117.74	117.74	118.7	116.66	4.56M
September 05, 2025	113.5	116.28	116.28	119.4	111.96	13.89M
September 04, 2025	115.49	112.98	112.98	115.95	112.51	5.47M
September 03, 2025	112	114.52	114.52	116.7	111.15	10.51M
September 02, 2025	110	111.15	111.15	114	108.9	12.7M
September 01, 2025	107.7	109.85	109.85	112	106.6	13.23M
August 29, 2025	111	107.16	107.16	111.3	107.01	8.21M
August 28, 2025	112	110.66	110.66	114.95	106.55	31.31M
August 26, 2025	104	107.92	107.92	111	102.6	46.65M
August 25, 2025	95	100.89	100.89	101.7	94.12	25.08M
August 22, 2025	97	93.86	93.86	98.36	93.5	10.27M
August 21, 2025	98.5	96.9	96.9	99.6	96.41	10.61M
August 20, 2025	98.27	97.11	97.11	98.58	96.7	4.09M
August 19, 2025	95.79	98.28	98.28	98.7	94.9	7.33M
August 18, 2025	97.19	95.58	95.58	97.4	94.68	5.33M
August 14, 2025	96.05	96.28	96.28	98.16	95.45	10.78M
August 13, 2025	94.3	95.8	95.8	97.3	92.8	14.68M
August 12, 2025	94	94.5	94.5	95.89	92.61	10.06M
August 11, 2025	95.68	93.57	93.57	96.42	91.78	4.82M
August 08, 2025	98	95.49	95.49	98.01	95	3.94M
August 07, 2025	97.45	96.93	96.93	98.11	95.22	3.29M
August 06, 2025	100	97.42	97.42	100.1	95.64	5.13M
August 05, 2025	99.5	99.6	99.6	100.59	98.77	3.7M
August 04, 2025	99.2	99.5	99.5	99.99	98.1	6.29M
August 01, 2025	102.98	98.82	98.82	103	98.01	5.07M
July 31, 2025	103	103.35	103.35	105.2	101.85	4.58M
July 30, 2025	105.8	103.95	103.95	106	103.12	3.15M
July 29, 2025	104.5	104.99	104.99	107.2	103.54	4.21M
July 28, 2025	107.1	104.25	104.25	108.18	103.95	4.94M
July 25, 2025	110.78	107.63	107.63	110.8	107.1	5.01M
July 24, 2025	113.19	110.79	110.79	113.69	110.32	3.73M
July 23, 2025	113.4	113.16	113.16	114.15	109.95	4.58M
July 22, 2025	116	112.91	112.91	116	112.5	4.72M
July 21, 2025	119	115.25	115.25	119.35	114.72	5.42M
July 18, 2025	121.42	119.09	119.09	122.13	118.5	5.34M
July 17, 2025	121.5	121.42	121.42	123.41	118.37	12.38M
July 16, 2025	114.24	120.8	120.8	121.35	114.24	18.26M
July 15, 2025	114	113.75	113.75	115.57	113.4	2.47M
July 14, 2025	114.03	113.51	113.51	115.99	113	2.86M
July 11, 2025	113.69	114.03	114.03	116.11	113.34	3.48M
July 10, 2025	115.2	114.76	114.76	116.95	112.5	3.54M
July 09, 2025	116.99	114.9	114.9	118.65	113	5.03M
July 08, 2025	113.7	115.69	115.69	117.8	113.02	6.01M
July 07, 2025	115	113.72	113.72	115.55	113.36	2.37M
July 04, 2025	116.8	115	115	116.95	114	2.8M
July 03, 2025	115.5	115.85	115.85	117.3	114.67	2.7M

Edelweiss Financial Services Limited (EDELWEISS.NS) NSE