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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	122.13	121.1	121.1	126.05	120.17	10.93M
February 19, 2026	127.4	122.13	122.13	127.61	121.1	7.07M
February 18, 2026	123	127.6	127.6	130.7	121.57	18.89M
February 17, 2026	121	121.5	121.5	122.69	119.01	5M
February 16, 2026	120	120.37	120.37	123.8	118	5.07M
February 13, 2026	124.5	122.44	122.44	124.93	121.2	5.9M
February 12, 2026	124.75	125.41	125.41	127.9	123.1	9.84M
February 11, 2026	121.89	125.16	125.16	129	120.5	53.84M
February 10, 2026	111.45	121.47	121.47	123	111.3	55.43M
February 09, 2026	106.5	111.26	111.26	112	105.86	4.65M
February 06, 2026	106.77	105.32	105.32	107.09	104.8	1.65M
February 05, 2026	109.26	107.36	107.36	109.26	106.4	2.96M
February 04, 2026	105.94	109.22	109.22	109.9	105.94	2.2M
February 03, 2026	110	107.02	107.02	110	104.8	2.65M
February 02, 2026	100.25	103.9	103.9	104.54	100.25	2.28M
February 01, 2026	106	102.21	102.21	106.1	98.1	2.13M
January 30, 2026	104.8	106.79	106.79	107.78	103.9	2.06M
January 29, 2026	105.35	106.19	106.19	106.5	104.46	3.58M
January 28, 2026	103.5	105.38	105.38	105.84	102.95	4.31M
January 27, 2026	104.2	102.93	102.93	104.5	101.3	2.36M
January 23, 2026	108.5	104.1	104.1	108.5	102.65	2.8M
January 22, 2026	105.8	107.28	107.28	107.9	105.38	2.91M
January 21, 2026	103	104.1	104.1	104.9	98.86	8.09M
January 20, 2026	106.9	102.1	102.1	106.9	101.5	3.81M
January 19, 2026	108	106.93	106.93	108	106.15	4.02M
January 16, 2026	106.22	108.14	108.14	111.22	106.11	5.93M
January 14, 2026	104.45	105.74	105.74	107.14	104.45	2.29M
January 13, 2026	105.48	104.45	104.45	106.46	103.65	3.2M
January 12, 2026	106.9	105.34	105.34	107.16	102.7	6.84M
January 09, 2026	108.2	106.79	106.79	109.45	105.98	4.21M
January 08, 2026	112.23	108.8	108.8	114.06	107.95	5.35M
January 07, 2026	114	112.23	112.23	114.01	111.2	4.02M
January 06, 2026	114.05	114.35	114.35	116	113	5.86M
January 05, 2026	114.83	114.33	114.33	116.6	113.5	3.92M
January 02, 2026	108.31	113.92	113.92	114.99	108.2	7.79M
January 01, 2026	108	108.66	108.66	110	107.3	1.84M
December 31, 2025	107.47	108.06	108.06	109.38	107.47	1.5M
December 30, 2025	107.9	107.12	107.12	108.44	106.11	2.67M
December 29, 2025	108.49	108.03	108.03	108.97	107.25	2.59M
December 26, 2025	109.88	108.17	108.17	110.12	106.99	3.27M
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

Edelweiss Financial Services Limited (EDELWEISS.NS) NSE