Edelweiss Financial Services Limited(IN:EDELWEISS)
₹136.40+3.10 (+2.33%)
IN:EDELWEISS
Edelweiss Financial Services Limited historical prices
₹136.40
At close:+3.10 (+2.33%)
Want to see IN:EDELWEISS full AI Analyst Report?
Edelweiss Financial Services Limited (EDELWEISS) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 132.05 | 139.50 | 128.50 | 136.40 | 136.40 | +2.33% | 535,183 | 1.21 |
| Nov 12, 2026 | 131.65 | 134.00 | 130.65 | 133.30 | 133.30 | +1.10% | 145,261 | 0.33 |
| Nov 11, 2026 | 128.10 | 133.10 | 128.10 | 131.85 | 131.85 | +3.41% | 961,726 | 2.25 |
| Nov 10, 2026 | 127.50 | 130.55 | 126.95 | 127.50 | 127.50 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 129.55 | 130.55 | 126.95 | 127.50 | 127.50 | +0.43% | 99,387 | 0.23 |
| Nov 06, 2026 | 125.00 | 128.50 | 123.00 | 126.95 | 126.95 | +0.67% | 136,671 | 0.31 |
| Nov 05, 2026 | 123.70 | 127.85 | 123.40 | 126.10 | 126.10 | +3.36% | 233,270 | 0.54 |
| Nov 04, 2026 | 123.05 | 124.95 | 121.50 | 122.00 | 122.00 | -0.53% | 1,693,536 | 4.12 |
| Nov 03, 2026 | 126.00 | 126.25 | 122.20 | 122.65 | 122.65 | -1.45% | 414,702 | 1.01 |
| Nov 02, 2026 | 121.80 | 125.05 | 120.80 | 124.45 | 124.45 | +2.68% | 242,148 | 0.59 |
| Oct 30, 2026 | 126.90 | 126.90 | 120.30 | 121.20 | 121.20 | -4.00% | 105,027 | 0.26 |
| Oct 29, 2026 | 127.00 | 128.00 | 124.15 | 126.25 | 126.25 | -0.24% | 123,961 | 0.30 |
| Oct 28, 2026 | 123.75 | 127.25 | 122.20 | 126.55 | 126.55 | +3.05% | 153,786 | 0.38 |
| Oct 27, 2026 | 122.80 | 124.90 | 121.65 | 122.80 | 122.80 | 0.00% | 999,434 | 2.55 |
| Oct 26, 2026 | 118.25 | 126.50 | 117.60 | 122.80 | 122.80 | +2.68% | 298,286 | 0.77 |
| Oct 23, 2026 | 119.90 | 122.70 | 112.50 | 119.60 | 119.60 | -0.33% | 360,352 | 0.93 |
| Oct 22, 2026 | 124.55 | 124.55 | 118.80 | 120.00 | 120.00 | -3.42% | 182,267 | 0.47 |
| Oct 21, 2026 | 130.10 | 134.00 | 123.60 | 124.25 | 124.25 | -3.08% | 239,198 | 0.62 |
| Oct 20, 2026 | 128.20 | 133.50 | 127.20 | 128.20 | 128.20 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 133.50 | 133.50 | 127.20 | 128.20 | 128.20 | -5.00% | 125,897 | 0.33 |
| Oct 16, 2026 | 134.10 | 135.55 | 132.25 | 134.95 | 134.95 | +0.22% | 153,042 | 0.40 |
| Oct 15, 2026 | 134.90 | 135.35 | 131.80 | 134.65 | 134.65 | +0.75% | 91,999 | 0.24 |
| Oct 14, 2026 | 133.75 | 136.85 | 133.25 | 133.65 | 133.65 | -0.15% | 84,829 | 0.22 |
| Oct 13, 2026 | 132.55 | 135.40 | 128.45 | 133.85 | 133.85 | +0.87% | 109,073 | 0.28 |
| Oct 12, 2026 | 129.90 | 135.30 | 128.90 | 132.70 | 132.70 | +3.79% | 199,883 | 0.52 |
| Oct 09, 2026 | 130.25 | 130.25 | 126.45 | 127.85 | 127.85 | +0.12% | 136,646 | 0.36 |
| Oct 08, 2026 | 133.10 | 133.85 | 126.90 | 127.70 | 127.70 | -4.59% | 301,508 | 0.79 |
| Oct 07, 2026 | 135.60 | 136.80 | 133.05 | 133.85 | 133.85 | -1.29% | 164,965 | 0.44 |
| Oct 06, 2026 | 136.35 | 138.10 | 134.10 | 135.60 | 135.60 | +0.07% | 179,774 | 0.48 |
| Oct 05, 2026 | 138.25 | 139.20 | 135.10 | 135.50 | 135.50 | -2.20% | 234,549 | 0.62 |
| Oct 02, 2026 | 138.55 | 142.45 | 136.30 | 138.55 | 138.55 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 142.45 | 142.45 | 136.30 | 138.55 | 138.55 | -3.01% | 541,906 | 1.44 |
| Sep 30, 2026 | 138.25 | 144.00 | 137.70 | 142.85 | 142.85 | +3.74% | 373,346 | 0.99 |
| Sep 29, 2026 | 134.55 | 138.45 | 132.80 | 137.70 | 137.70 | +1.47% | 246,268 | 0.66 |
| Sep 28, 2026 | 138.90 | 138.95 | 134.10 | 135.70 | 135.70 | -0.66% | 316,296 | 0.85 |
| Sep 25, 2026 | 138.80 | 139.60 | 136.00 | 136.60 | 136.60 | -1.76% | 195,186 | 0.52 |
| Sep 24, 2026 | 140.50 | 142.90 | 138.50 | 139.05 | 139.05 | -2.08% | 294,406 | 0.80 |
| Sep 23, 2026 | 142.05 | 146.00 | 140.55 | 142.00 | 142.00 | +0.57% | 965,053 | 2.72 |
| Sep 22, 2026 | 140.05 | 144.25 | 139.90 | 141.20 | 141.20 | +1.15% | 747,901 | 2.16 |
| Sep 21, 2026 | 137.65 | 142.95 | 136.15 | 139.60 | 139.60 | +2.38% | 872,669 | 2.55 |
| Sep 18, 2026 | 129.00 | 137.00 | 129.00 | 136.35 | 136.35 | +6.40% | 410,359 | 1.20 |
| Sep 17, 2026 | 127.00 | 129.90 | 126.25 | 128.15 | 128.15 | +1.14% | 188,514 | 0.54 |
| Sep 16, 2026 | 128.00 | 128.50 | 123.75 | 126.70 | 126.70 | -0.63% | 310,481 | 0.88 |
| Sep 15, 2026 | 132.95 | 133.15 | 126.00 | 127.50 | 127.50 | -3.52% | 284,859 | 0.81 |
| Sep 14, 2026 | 132.15 | 135.00 | 130.40 | 132.15 | 132.15 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 134.15 | 135.00 | 130.40 | 132.15 | 132.15 | -2.47% | 1,160,078 | 3.38 |
| Sep 10, 2026 | 132.40 | 140.80 | 131.30 | 137.00 | 135.50 | +2.39% | 615,114 | 1.83 |
| Sep 09, 2026 | 137.60 | 139.05 | 132.10 | 133.80 | 132.34 | -3.60% | 1,053,962 | 3.28 |
| Sep 08, 2026 | 133.80 | 139.65 | 127.35 | 138.80 | 137.28 | +4.36% | 927,303 | 3.00 |
| Sep 07, 2026 | 137.40 | 137.90 | 130.60 | 133.00 | 131.54 | -2.21% | 907,163 | 3.06 |
