Edelweiss Financial Services Limited EDELWEISS
NSE · India · Finance
INR 137.90-4.83 (-3.38%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 142.73 | +3.60% | INR 137.70 | INR 144.05 | INR 137.70 | 10.84M |
| 2026-09-29 | INR 137.77 | +1.71% | INR 135.00 | INR 138.43 | INR 132.71 | 4.62M |
| 2026-09-28 | INR 135.45 | -1.01% | INR 138.33 | INR 138.60 | INR 134.23 | 6.77M |
| 2026-09-25 | INR 136.83 | -1.57% | INR 138.60 | INR 139.45 | INR 135.20 |
| 4.43M |
| 2026-09-24 | INR 139.01 | -2.13% | INR 140.60 | INR 142.80 | INR 138.00 | 5.59M |
| 2026-09-23 | INR 142.03 | +0.62% | INR 142.20 | INR 146.00 | INR 140.05 | 15.21M |
| 2026-09-22 | INR 141.16 | +1.18% | INR 140.60 | INR 144.19 | INR 139.50 | 13.48M |
| 2026-09-21 | INR 139.52 | +2.40% | INR 137.01 | INR 142.95 | INR 135.79 | 12.50M |
| 2026-09-18 | INR 136.25 | +6.16% | INR 128.42 | INR 136.90 | INR 128.42 | 9.15M |
| 2026-09-17 | INR 128.34 | +1.26% | INR 127.05 | INR 129.90 | INR 126.10 | 5.59M |
| 2026-09-16 | INR 126.74 | -0.52% | INR 127.70 | INR 128.50 | INR 123.87 | 6.12M |
| 2026-09-15 | INR 127.40 | -3.80% | INR 133.00 | INR 133.14 | INR 125.10 | 9.39M |
| 2026-09-14 | INR 132.43 | 0.00% | INR 132.43 | INR 132.43 | INR 132.43 | 0 |
| 2026-09-11 | INR 132.43 | -3.15% | INR 134.00 | INR 134.98 | INR 130.30 | 9.72M |
| 2026-09-10 | INR 136.74 | +2.33% | INR 132.21 | INR 140.90 | INR 131.20 | 16.93M |
| 2026-09-09 | INR 133.63 | -3.72% | INR 139.15 | INR 139.15 | INR 131.40 | 7.71M |
| 2026-09-08 | INR 138.80 | +4.58% | INR 134.00 | INR 139.80 | INR 127.48 | 23.44M |
| 2026-09-07 | INR 132.72 | -2.47% | INR 137.00 | INR 137.00 | INR 130.51 | 21.56M |
| 2026-09-04 | INR 136.08 | +0.98% | INR 136.11 | INR 138.24 | INR 134.76 | 11.27M |
| 2026-09-03 | INR 134.76 | +6.80% | INR 127.50 | INR 135.24 | INR 126.62 | 14.11M |
| 2026-09-02 | INR 126.18 | -2.14% | INR 128.61 | INR 131.20 | INR 125.53 | 5.71M |
| 2026-09-01 | INR 128.94 | +1.28% | INR 129.49 | INR 132.70 | INR 126.99 | 10.19M |
| 2026-08-31 | INR 127.31 | +1.51% | INR 125.05 | INR 129.40 | INR 122.81 | 5.88M |
| 2026-08-28 | INR 125.42 | +0.65% | INR 125.01 | INR 127.70 | INR 124.07 | 3.37M |
| 2026-08-27 | INR 124.61 | -2.24% | INR 127.70 | INR 128.64 | INR 124.10 | 3.25M |
| 2026-08-26 | INR 127.47 | -0.53% | INR 128.96 | INR 129.99 | INR 126.90 | 1.91M |
| 2026-08-25 | INR 128.15 | +2.18% | INR 125.48 | INR 132.40 | INR 125.04 | 9.84M |
| 2026-08-24 | INR 125.41 | -2.54% | INR 128.00 | INR 129.15 | INR 123.92 | 5.02M |
| 2026-08-21 | INR 128.68 | +1.63% | INR 127.00 | INR 132.40 | INR 126.50 | 11.07M |
| 2026-08-20 | INR 126.62 | +3.56% | INR 122.76 | INR 130.40 | INR 122.76 | 11.82M |
| 2026-08-19 | INR 122.27 | +0.72% | INR 121.38 | INR 124.15 | INR 120.27 | 2.67M |
| 2026-08-18 | INR 121.40 | -1.04% | INR 122.00 | INR 123.68 | INR 120.50 | 1.55M |
| 2026-08-17 | INR 122.67 | +0.57% | INR 122.02 | INR 123.44 | INR 120.05 | 3.04M |
| 2026-08-14 | INR 121.98 | -2.32% | INR 125.00 | INR 126.00 | INR 121.55 | 2.10M |
| 2026-08-13 | INR 124.88 | +5.03% | INR 118.90 | INR 126.00 | INR 117.80 | 10.07M |
| 2026-08-12 | INR 118.90 | -0.15% | INR 119.37 | INR 120.30 | INR 117.41 | 1.40M |
| 2026-08-11 | INR 119.08 | +0.59% | INR 118.00 | INR 120.89 | INR 117.62 | 2.73M |
| 2026-08-10 | INR 118.38 | -0.13% | INR 119.69 | INR 120.70 | INR 117.20 | 2.42M |
| 2026-08-07 | INR 118.54 | -2.16% | INR 120.89 | INR 120.89 | INR 117.64 | 3.71M |
| 2026-08-06 | INR 121.16 | +2.87% | INR 117.89 | INR 124.44 | INR 117.78 | 11.63M |
| 2026-08-05 | INR 117.78 | +0.08% | INR 118.50 | INR 121.45 | INR 115.25 | 3.80M |
| 2026-08-04 | INR 117.68 | +1.16% | INR 116.50 | INR 118.90 | INR 115.52 | 2.01M |
| 2026-08-03 | INR 116.33 | +0.74% | INR 116.60 | INR 118.45 | INR 116.04 | 1.67M |
| 2026-07-31 | INR 115.47 | +0.29% | INR 115.00 | INR 116.43 | INR 113.66 | 1.83M |
| 2026-07-30 | INR 115.14 | -0.83% | INR 115.60 | INR 116.32 | INR 114.32 | 1.57M |
| 2026-07-29 | INR 116.10 | +1.77% | INR 115.50 | INR 116.75 | INR 113.41 | 4.02M |
| 2026-07-28 | INR 114.08 | -2.42% | INR 115.71 | INR 119.30 | INR 113.35 | 2.64M |
| 2026-07-27 | INR 116.91 | -0.09% | INR 117.99 | INR 118.90 | INR 115.31 | 2.14M |
| 2026-07-24 | INR 117.02 | +0.80% | INR 115.50 | INR 117.70 | INR 114.00 | 1.78M |
| 2026-07-23 | INR 116.09 | -1.25% | INR 117.60 | INR 118.50 | INR 116.01 | 1.33M |
| 2026-07-22 | INR 117.56 | -2.61% | INR 120.88 | INR 121.38 | INR 116.86 | 1.98M |
| 2026-07-21 | INR 120.71 | -1.14% | INR 122.00 | INR 123.50 | INR 120.10 | 3.83M |
| 2026-07-20 | INR 122.10 | +2.73% | INR 118.80 | INR 122.74 | INR 117.30 | 2.57M |
| 2026-07-17 | INR 118.85 | +0.83% | INR 118.00 | INR 119.49 | INR 115.62 | 1.56M |
| 2026-07-16 | INR 117.87 | -0.96% | INR 119.30 | INR 121.41 | INR 117.49 | 2.23M |
| 2026-07-15 | INR 119.01 | -0.44% | INR 119.88 | INR 121.49 | INR 118.64 | 1.37M |
| 2026-07-14 | INR 119.54 | -3.54% | INR 123.50 | INR 123.50 | INR 119.15 | 1.59M |
| 2026-07-13 | INR 123.93 | +3.15% | INR 118.94 | INR 124.34 | INR 117.81 | 4.35M |
| 2026-07-10 | INR 120.14 | +1.85% | INR 119.00 | INR 121.70 | INR 118.58 | 1.51M |
| 2026-07-09 | INR 117.96 | +0.63% | INR 118.15 | INR 119.79 | INR 117.50 | 1.47M |
| 2026-07-08 | INR 117.22 | -4.28% | INR 121.51 | INR 123.50 | INR 116.14 | 3.30M |
| 2026-07-07 | INR 122.46 | -2.90% | INR 126.11 | INR 126.42 | INR 121.48 | 2.21M |
| 2026-07-06 | INR 126.12 | +1.44% | INR 124.33 | INR 127.29 | INR 121.00 | 6.83M |
| 2026-07-03 | INR 124.33 | +0.36% | INR 124.00 | INR 127.15 | INR 123.10 | 4.30M |
| 2026-07-02 | INR 123.88 | -1.24% | INR 125.00 | INR 126.00 | INR 123.16 | 1.72M |
| 2026-07-01 | INR 125.44 | +3.83% | INR 120.99 | INR 127.35 | INR 120.30 | 4.02M |
| 2026-06-30 | INR 120.81 | -0.07% | INR 121.50 | INR 122.80 | INR 119.34 | 2.24M |
| 2026-06-29 | INR 120.89 | -1.27% | INR 122.39 | INR 123.68 | INR 119.44 | 2.16M |
| 2026-06-26 | INR 122.45 | 0.00% | INR 122.45 | INR 122.45 | INR 122.45 | 0 |
| 2026-06-25 | INR 122.45 | -2.33% | INR 125.98 | INR 126.40 | INR 121.75 | 2.60M |
| 2026-06-24 | INR 125.37 | -1.63% | INR 127.50 | INR 128.52 | INR 123.63 | 6.81M |
| 2026-06-23 | INR 127.45 | -2.17% | INR 130.50 | INR 133.90 | INR 126.55 | 7.38M |
| 2026-06-22 | INR 130.28 | +4.47% | INR 125.01 | INR 132.84 | INR 124.34 | 15.73M |
| 2026-06-19 | INR 124.71 | +2.78% | INR 121.31 | INR 125.98 | INR 119.69 | 11.66M |
| 2026-06-18 | INR 121.34 | +0.76% | INR 121.00 | INR 122.30 | INR 118.18 | 5.56M |
| 2026-06-17 | INR 120.43 | -0.10% | INR 121.01 | INR 124.70 | INR 119.34 | 11.07M |
| 2026-06-16 | INR 120.55 | +5.27% | INR 115.00 | INR 122.80 | INR 114.30 | 11.71M |
| 2026-06-15 | INR 114.52 | +4.18% | INR 112.90 | INR 114.99 | INR 112.00 | 5.54M |
| 2026-06-12 | INR 109.93 | +4.24% | INR 107.15 | INR 110.10 | INR 106.61 | 2.58M |
| 2026-06-11 | INR 105.46 | -1.60% | INR 106.80 | INR 107.44 | INR 103.70 | 3.32M |
| 2026-06-10 | INR 107.18 | -2.26% | INR 109.51 | INR 109.76 | INR 106.67 | 1.84M |
| 2026-06-09 | INR 109.66 | +1.90% | INR 109.12 | INR 110.19 | INR 108.24 | 3.97M |
| 2026-06-08 | INR 107.62 | -6.15% | INR 111.94 | INR 114.40 | INR 106.80 | 5.71M |
| 2026-06-05 | INR 114.67 | +3.24% | INR 111.50 | INR 116.70 | INR 111.07 | 5.79M |
| 2026-06-04 | INR 111.07 | -0.85% | INR 111.60 | INR 112.62 | INR 110.70 | 1.51M |
| 2026-06-03 | INR 112.02 | +0.36% | INR 111.60 | INR 112.77 | INR 108.90 | 2.14M |
| 2026-06-02 | INR 111.62 | +0.42% | INR 110.10 | INR 112.29 | INR 108.80 | 1.84M |
| 2026-06-01 | INR 111.15 | -1.48% | INR 112.82 | INR 113.44 | INR 110.33 | 3.88M |
| 2026-05-29 | INR 112.82 | +0.44% | INR 112.30 | INR 115.85 | INR 111.55 | 3.77M |
| 2026-05-28 | INR 112.33 | 0.00% | INR 112.33 | INR 112.33 | INR 112.33 | 0 |