Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Edelweiss Financial Services Limited (EDELWEISS) Historical Prices

5 Followers
IN:EDELWEISS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 2026123.05124.95121.50122.00122.00-0.53%1,693,5364.12
Nov 03, 2026126.00126.25122.20122.65122.65-1.45%414,7021.01
Nov 02, 2026121.80125.05120.80124.45124.45+2.68%242,1480.59
Oct 30, 2026126.90126.90120.30121.20121.20-4.00%105,0270.26
Oct 29, 2026127.00128.00124.15126.25126.25-0.24%123,9610.30
Oct 28, 2026123.75127.25122.20126.55126.55+3.05%153,7860.38
Oct 27, 2026122.80124.90121.65122.80122.80+0.00%999,4342.55
Oct 26, 2026118.25126.50117.60122.80122.80+2.68%298,2860.77
Oct 23, 2026119.90122.70112.50119.60119.60-0.33%360,3520.93
Oct 22, 2026124.55124.55118.80120.00120.00-3.42%182,2670.47
Oct 21, 2026130.10134.00123.60124.25124.25-3.08%239,1980.62
Oct 20, 2026128.20133.50127.20128.20128.20+0.00%00.00
Oct 19, 2026133.50133.50127.20128.20128.20-5.00%125,8970.33
Oct 16, 2026134.10135.55132.25134.95134.95+0.22%153,0420.40
Oct 15, 2026134.90135.35131.80134.65134.65+0.75%91,9990.24
Oct 14, 2026133.75136.85133.25133.65133.65-0.15%84,8290.22
Oct 13, 2026132.55135.40128.45133.85133.85+0.87%109,0730.28
Oct 12, 2026129.90135.30128.90132.70132.70+3.79%199,8830.52
Oct 09, 2026130.25130.25126.45127.85127.85+0.12%136,6460.36
Oct 08, 2026133.10133.85126.90127.70127.70-4.59%301,5080.79
Oct 07, 2026135.60136.80133.05133.85133.85-1.29%164,9650.44
Oct 06, 2026136.35138.10134.10135.60135.60+0.07%179,7740.48
Oct 05, 2026138.25139.20135.10135.50135.50-2.20%234,5490.62
Oct 02, 2026138.55142.45136.30138.55138.55+0.00%00.00
Oct 01, 2026142.45142.45136.30138.55138.55-3.01%541,9061.44
Sep 30, 2026138.25144.00137.70142.85142.85+3.74%373,3460.99
Sep 29, 2026134.55138.45132.80137.70137.70+1.47%246,2680.66
Sep 28, 2026138.90138.95134.10135.70135.70-0.66%316,2960.85
Sep 25, 2026138.80139.60136.00136.60136.60-1.76%195,1860.52
Sep 24, 2026140.50142.90138.50139.05139.05-2.08%294,4060.80
Sep 23, 2026142.05146.00140.55142.00142.00+0.57%965,0532.72
Sep 22, 2026140.05144.25139.90141.20141.20+1.15%747,9012.16
Sep 21, 2026137.65142.95136.15139.60139.60+2.38%872,6692.55
Sep 18, 2026129.00137.00129.00136.35136.35+6.40%410,3591.20
Sep 17, 2026127.00129.90126.25128.15128.15+1.14%188,5140.54
Sep 16, 2026128.00128.50123.75126.70126.70-0.63%310,4810.88
Sep 15, 2026132.95133.15126.00127.50127.50-3.52%284,8590.81
Sep 14, 2026132.15135.00130.40132.15132.15+0.00%00.00
Sep 11, 2026134.15135.00130.40132.15132.15-2.47%1,160,0783.38
Sep 10, 2026132.40140.80131.30137.00135.50+2.39%615,1141.83
Sep 09, 2026137.60139.05132.10133.80132.34-3.60%1,053,9623.28
Sep 08, 2026133.80139.65127.35138.80137.28+4.36%927,3033.00
Sep 07, 2026137.40137.90130.60133.00131.54-2.21%907,1633.06
Sep 04, 2026135.75138.45134.80136.00134.51+0.93%590,6002.05
Sep 03, 2026127.95135.15126.90134.75133.27+6.69%1,241,4384.57
Sep 02, 2026128.75131.00125.75126.30124.92-2.02%188,0610.69
Sep 01, 2026128.50132.65127.10128.90127.49+1.34%470,0451.77
Aug 31, 2026125.05129.00122.90127.20125.81+1.36%2,544,10210.89
Aug 28, 2026124.55127.70124.00125.50124.13+0.64%980,9384.47
Aug 27, 2026127.55128.55124.15124.70123.33-2.35%532,4182.51