NSE - Delayed Quote
INR
Edelweiss Financial Services Limited (EDELWEISS.NS)
124.40
+3.24
(+2.67%)
At close: November 2 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
126.40
126.55
120.00
121.16
121.16
2,467,801
Oct 29, 2026
127.50
127.95
124.10
126.89
126.89
2,370,526
Oct 28, 2026
122.90
127.30
122.00
126.60
126.60
4,400,142
Oct 27, 2026
122.60
125.00
121.60
122.81
122.81
3,579,320
Oct 26, 2026
119.53
126.54
117.50
122.91
122.91
5,549,568
Oct 23, 2026
119.85
122.60
112.01
119.53
119.53
8,368,203
Oct 22, 2026
124.44
124.64
118.77
119.77
119.77
3,024,006
Oct 21, 2026
130.50
134.05
123.50
124.39
124.39
4,542,404
Oct 19, 2026
133.84
134.48
127.10
128.16
128.16
2,326,535
Oct 16, 2026
135.01
135.60
132.36
134.84
134.84
2,716,843
Oct 15, 2026
133.00
135.40
131.61
134.47
134.47
2,681,806
Oct 14, 2026
133.50
136.95
133.13
133.71
133.71
2,889,752
Oct 13, 2026
132.20
135.66
128.31
134.34
134.34
2,930,615
Oct 12, 2026
129.06
135.57
128.81
132.90
132.90
5,088,804
Oct 9, 2026
128.00
130.30
126.33
127.89
127.89
2,956,310
Oct 8, 2026
134.10
134.39
126.78
127.71
127.71
5,719,681
Oct 7, 2026
136.43
136.88
133.02
133.80
133.80
2,921,934
Oct 6, 2026
136.12
138.19
133.80
135.53
135.53
2,547,963
Oct 5, 2026
138.49
139.22
135.11
135.47
135.47
2,456,666
Oct 1, 2026
142.00
142.00
136.00
137.90
137.90
6,165,446
Sep 30, 2026
137.70
144.05
137.70
142.73
142.73
10,840,581
Sep 29, 2026
135.00
138.43
132.71
137.77
137.77
4,623,007
Sep 28, 2026
138.33
138.60
134.23
135.45
135.45
6,771,515
Sep 25, 2026
138.60
139.45
135.20
136.83
136.83
4,432,948
Sep 24, 2026
140.60
142.80
138.00
139.01
139.01
5,585,348
Sep 23, 2026
142.20
146.00
140.05
142.03
142.03
15,211,696
Sep 22, 2026
140.60
144.19
139.50
141.16
141.16
13,480,301
Sep 21, 2026
137.01
142.95
135.79
139.52
139.52
12,504,087
Sep 18, 2026
128.42
136.90
128.42
136.25
136.25
9,148,549
Sep 17, 2026
127.05
129.90
126.10
128.34
128.34
5,586,474
Sep 16, 2026
127.70
128.50
123.87
126.74
126.74
6,116,820
Sep 15, 2026
133.00
133.14
125.10
127.40
127.40
9,385,808
Sep 11, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
134.00
134.98
130.30
132.43
132.43
9,724,312
Sep 10, 2026
132.21
140.90
131.20
136.74
135.24
16,928,746
Sep 9, 2026
139.15
139.15
131.40
133.63
132.16
7,709,484
Sep 8, 2026
134.00
139.80
127.48
138.80
137.28
23,439,200
Sep 7, 2026
137.00
137.00
130.51
132.72
131.26
21,562,787
Sep 4, 2026
136.11
138.24
134.76
136.08
134.59
11,273,587
Sep 3, 2026
127.50
135.24
126.62
134.76
133.28
14,107,589
Sep 2, 2026
128.61
131.20
125.53
126.18
124.80
5,705,746
Sep 1, 2026
129.49
132.70
126.99
128.94
127.53
10,187,016
Aug 31, 2026
125.05
129.40
122.81
127.31
125.91
5,879,760
Aug 28, 2026
125.01
127.70
124.07
125.42
124.04
3,373,693
Aug 27, 2026
127.70
128.64
124.10
124.61
123.24
3,254,716
Aug 26, 2026
128.96
129.99
126.90
127.47
126.07
1,909,914
Aug 25, 2026
125.48
132.40
125.04
128.15
126.74
9,835,758
Aug 24, 2026
128.00
129.15
123.92
125.41
124.03
5,019,889
Aug 21, 2026
127.00
132.40
126.50
128.68
127.27
11,072,927
Aug 20, 2026
122.76
130.40
122.76
126.62
125.23
11,818,085
Aug 19, 2026
121.38
124.15
120.27
122.27
120.93
2,668,421
Aug 18, 2026
122.00
123.68
120.50
121.40
120.07
1,545,184
Aug 17, 2026
122.02
123.44
120.05
122.67
121.32
3,043,957
Aug 14, 2026
125.00
126.00
121.55
121.98
120.64
2,099,538
Aug 13, 2026
118.90
126.00
117.80
124.88
123.51
10,071,054
Aug 12, 2026
119.37
120.30
117.41
118.90
117.60
1,403,486
Aug 11, 2026
118.00
120.89
117.62
119.08
117.77
2,733,960
Aug 10, 2026
119.69
120.70
117.20
118.38
117.08
2,415,511
Aug 7, 2026
120.89
120.89
117.64
118.54
117.24
3,705,422
Aug 6, 2026
117.89
124.44
117.78
121.16
119.83
11,630,931
Aug 5, 2026
118.50
121.45
115.25
117.78
116.49
3,796,250
Aug 4, 2026
116.50
118.90
115.52
117.68
116.39
2,009,712
Aug 3, 2026
116.60
118.45
116.04
116.33
115.05
1,669,628
Jul 31, 2026
115.00
116.43
113.66
115.47
114.20
1,829,578
Jul 30, 2026
115.60
116.32
114.32
115.14
113.88
1,569,564
Jul 29, 2026
115.50
116.75
113.41
116.10
114.83
4,015,932
Jul 28, 2026
115.71
119.30
113.35
114.08
112.83
2,636,616
Jul 27, 2026
117.99
118.90
115.31
116.91
115.63
2,138,758
Jul 24, 2026
115.50
117.70
114.00
117.02
115.74
1,777,040
Jul 23, 2026
117.60
118.50
116.01
116.09
114.82
1,325,344
Jul 22, 2026
120.88
121.38
116.86
117.56
116.27
1,984,107
Jul 21, 2026
122.00
123.50
120.10
120.71
119.39
3,833,153
Jul 20, 2026
118.80
122.74
117.30
122.10
120.76
2,570,900
Jul 17, 2026
118.00
119.49
115.62
118.85
117.55
1,563,483
Jul 16, 2026
119.30
121.41
117.49
117.87
116.58
2,231,277
Jul 15, 2026
119.88
121.49
118.64
119.01
117.70
1,371,437
Jul 14, 2026
123.50
123.50
119.15
119.54
118.23
1,588,683
Jul 13, 2026
118.94
124.34
117.81
123.93
122.57
4,353,643
Jul 10, 2026
119.00
121.70
118.58
120.14
118.82
1,514,063
Jul 9, 2026
118.15
119.79
117.50
117.96
116.67
1,472,910
Jul 8, 2026
121.51
123.50
116.14
117.22
115.93
3,303,964
Jul 7, 2026
126.11
126.42
121.48
122.46
121.12
2,208,656
Jul 6, 2026
124.33
127.29
121.00
126.12
124.74
6,829,514
Jul 3, 2026
124.00
127.15
123.10
124.33
122.97
4,302,643
Jul 2, 2026
125.00
126.00
123.16
123.88
122.52
1,719,808
Jul 1, 2026
120.99
127.35
120.30
125.44
124.06
4,016,386
Jun 30, 2026
121.50
122.80
119.34
120.81
119.48
2,238,110
Jun 29, 2026
122.39
123.68
119.44
120.89
119.56
2,158,072
Jun 25, 2026
125.98
126.40
121.75
122.45
121.11
2,603,957
Jun 24, 2026
127.50
128.52
123.63
125.37
123.99
6,810,024
Jun 23, 2026
130.50
133.90
126.55
127.45
126.05
7,380,870
Jun 22, 2026
125.01
132.84
124.34
130.28
128.85
15,730,560
Jun 19, 2026
121.31
125.98
119.69
124.71
123.34
11,659,114
Jun 18, 2026
121.00
122.30
118.18
121.34
120.01
5,556,803
Jun 17, 2026
121.01
124.70
119.34
120.43
119.11
11,066,335
Jun 16, 2026
115.00
122.80
114.30
120.55
119.23
11,705,853
Jun 15, 2026
112.90
114.99
112.00
114.52
113.26
5,543,200
Jun 12, 2026
107.15
110.10
106.61
109.93
108.72
2,577,505
Jun 11, 2026
106.80
107.44
103.70
105.46
104.30
3,322,842
Jun 10, 2026
109.51
109.76
106.67
107.18
106.00
1,835,316
Jun 9, 2026
109.12
110.19
108.24
109.66
108.46
3,965,050
Jun 8, 2026
111.94
114.40
106.80
107.62
106.44
5,711,137
Jun 5, 2026
111.50
116.70
111.07
114.67
113.41
5,788,721
Jun 4, 2026
111.60
112.62
110.70
111.07
109.85
1,513,396
Jun 3, 2026
111.60
112.77
108.90
112.02
110.79
2,142,362
Jun 2, 2026
110.10
112.29
108.80
111.62
110.40
1,837,082
Jun 1, 2026
112.82
113.44
110.33
111.15
109.93
3,879,139
May 29, 2026
112.30
115.85
111.55
112.82
111.58
3,774,593
May 27, 2026
113.00
114.05
111.91
112.33
111.10
1,555,593
May 26, 2026
112.99
116.05
112.10
112.99
111.75
3,206,459
May 25, 2026
111.25
112.89
110.49
111.96
110.73
3,073,519
May 22, 2026
110.63
111.32
108.95
110.11
108.90
2,788,329
May 21, 2026
112.00
112.75
109.00
109.43
108.23
3,091,180
May 20, 2026
108.75
112.30
107.27
111.00
109.78
2,924,572
May 19, 2026
112.00
112.00
108.60
109.04
107.84
1,829,321
May 18, 2026
111.52
112.35
107.83
110.40
109.19
3,377,644
May 15, 2026
115.91
116.30
112.61
113.39
112.15
2,685,295
May 14, 2026
117.44
118.20
114.23
115.84
114.57
4,857,616
May 13, 2026
118.01
120.21
115.80
116.18
114.91
3,462,373
May 12, 2026
124.07
124.07
118.00
118.80
117.50
4,692,027
May 11, 2026
124.97
125.50
118.44
124.07
122.71
6,372,775
May 8, 2026
119.00
126.38
118.25
125.14
123.77
9,124,446
May 7, 2026
120.45
121.02
118.00
119.96
118.64
4,211,438
May 6, 2026
116.40
120.45
114.50
120.08
118.76
6,710,176
May 5, 2026
116.05
116.75
114.34
114.73
113.47
3,247,280
May 4, 2026
115.00
118.64
108.90
116.79
115.51
12,337,628
Apr 30, 2026
123.90
126.00
108.45
114.25
113.00
23,211,421
Apr 29, 2026
123.99
129.29
123.11
123.94
122.58
7,214,861
Apr 28, 2026
123.00
124.95
121.52
123.99
122.63
3,360,055
Apr 27, 2026
120.79
126.00
119.05
123.07
121.72
7,961,627
Apr 24, 2026
121.90
124.38
118.01
119.07
117.76
3,518,385
Apr 23, 2026
122.50
123.50
119.11
120.42
119.10
3,521,732
Apr 22, 2026
117.95
123.83
117.23
121.98
120.64
6,213,046
Apr 21, 2026
117.30
119.80
116.91
118.25
116.95
3,862,772
Apr 20, 2026
119.95
120.15
116.69
117.35
116.06
2,860,570
Apr 17, 2026
118.00
121.10
116.81
119.06
117.75
4,731,692
Apr 16, 2026
118.00
119.32
116.32
117.36
116.07
2,610,872
Apr 15, 2026
118.00
118.89
116.26
117.49
116.20
4,741,407
Apr 13, 2026
113.99
116.50
112.10
115.51
114.24
3,631,375
Apr 10, 2026
115.80
119.24
115.75
116.57
115.29
3,272,203
Apr 9, 2026
113.44
117.56
112.42
114.78
113.52
4,704,479
Apr 8, 2026
110.71
114.00
110.00
113.73
112.48
5,496,400
Apr 7, 2026
106.60
109.32
105.60
107.48
106.30
4,080,817
Apr 6, 2026
105.06
108.28
104.11
107.32
106.14
4,066,416
Apr 2, 2026
103.51
106.83
101.72
105.96
104.80
3,058,261
Apr 1, 2026
103.99
107.70
102.77
106.20
105.04
3,599,370
Mar 30, 2026
103.48
103.48
99.02
99.67
98.58
7,720,416
Mar 27, 2026
106.09
106.09
102.90
104.00
102.86
5,340,444
Mar 25, 2026
105.70
108.30
105.02
107.01
105.84
3,176,768
Mar 24, 2026
106.00
106.00
101.40
103.76
102.62
5,788,950
Mar 23, 2026
103.60
103.87
100.46
102.19
101.07
5,436,940
Mar 20, 2026
106.50
107.75
104.11
104.70
103.55
3,717,028
Mar 19, 2026
109.90
109.90
104.70
105.39
104.23
3,596,342
Mar 18, 2026
109.00
113.05
108.30
110.55
109.34
5,573,555
Mar 17, 2026
107.04
109.47
106.65
108.59
107.40
3,799,426
Mar 16, 2026
107.30
110.60
105.40
106.73
105.56
7,125,143
Mar 13, 2026
107.30
109.90
104.53
107.36
106.18
6,080,296
Mar 12, 2026
105.25
110.39
105.00
108.09
106.90
3,522,743
Mar 11, 2026
110.00
114.30
108.02
108.65
107.46
4,884,585
Mar 10, 2026
108.90
109.80
106.01
109.45
108.25
4,093,830
Mar 9, 2026
106.99
107.06
103.10
105.66
104.50
4,319,988
Mar 6, 2026
109.00
111.40
108.07
109.41
108.21
5,774,917
Mar 5, 2026
109.00
110.01
106.27
109.11
107.91
5,422,588
Mar 4, 2026
109.20
110.00
107.10
107.79
106.61
5,499,535
Mar 2, 2026
113.90
115.48
111.23
112.59
111.35
6,409,570
Feb 27, 2026
118.24
118.36
113.90
114.42
113.16
4,973,681
Feb 26, 2026
118.61
120.73
117.22
118.20
116.90
4,176,834
Feb 25, 2026
122.49
123.14
115.44
118.17
116.87
6,275,207
Feb 24, 2026
123.18
123.99
120.31
121.71
120.37
4,998,869
Feb 23, 2026
123.04
127.90
121.40
123.18
121.83
10,002,022
Feb 20, 2026
122.13
126.05
120.17
121.10
119.77
10,928,859
Feb 19, 2026
127.40
127.61
121.10
122.13
120.79
7,071,560
Feb 18, 2026
123.00
130.70
121.57
127.60
126.20
18,892,305
Feb 17, 2026
121.00
122.69
119.01
121.50
120.17
4,999,193
Feb 16, 2026
120.00
123.80
118.00
120.37
119.05
5,071,228
Feb 13, 2026
124.50
124.93
121.20
122.44
121.10
5,899,922
Feb 12, 2026
124.75
127.90
123.10
125.41
124.03
9,837,629
Feb 11, 2026
121.89
129.00
120.50
125.16
123.79
53,842,555
Feb 10, 2026
111.45
123.00
111.30
121.47
120.14
55,433,631
Feb 9, 2026
106.50
112.00
105.86
111.26
110.04
4,653,137
Feb 6, 2026
106.77
107.09
104.80
105.32
104.16
1,652,587
Feb 5, 2026
109.26
109.26
106.40
107.36
106.18
2,960,845
Feb 4, 2026
105.94
109.90
105.94
109.28
108.08
2,202,675
Feb 3, 2026
110.00
110.00
104.80
107.02
105.85
2,645,943
Feb 2, 2026
100.25
104.54
100.25
103.90
102.76
2,279,760
Jan 30, 2026
104.80
107.78
103.90
106.79
105.62
2,061,729
Jan 29, 2026
105.35
106.50
104.46
106.19
105.03
3,577,701
Jan 28, 2026
103.50
105.84
102.95
105.38
104.22
4,307,034
Jan 27, 2026
104.20
104.50
101.30
102.93
101.80
2,361,525
Jan 23, 2026
108.50
108.50
102.65
104.10
102.96
2,801,017
Jan 22, 2026
105.80
107.90
105.38
107.28
106.10
2,913,572
Jan 21, 2026
103.00
104.90
98.86
104.10
102.96
8,087,426
Jan 20, 2026
106.90
106.90
101.50
102.10
100.98
3,808,514
Jan 19, 2026
108.00
108.00
106.15
106.93
105.76
4,018,061
Jan 16, 2026
106.22
111.22
106.11
108.14
106.95
5,925,595
Jan 15, 2026
105.74
105.74
105.74
105.74
104.58
-
Jan 14, 2026
104.45
107.14
104.45
105.74
104.58
2,288,907
Jan 13, 2026
105.48
106.46
103.65
104.45
103.30
3,201,172
Jan 12, 2026
106.90
107.16
102.70
105.34
104.18
6,843,513
Jan 9, 2026
108.20
109.45
105.98
106.79
105.62
4,211,921
Jan 8, 2026
112.23
114.06
107.95
108.80
107.61
5,350,803
Jan 7, 2026
114.00
114.01
111.20
112.23
111.00
4,018,020
Jan 6, 2026
114.05
116.00
113.00
114.35
113.10
5,857,876
Jan 5, 2026
114.83
116.60
113.50
114.33
113.08
3,923,443
Jan 2, 2026
108.31
114.99
108.20
113.92
112.67
7,789,469
Jan 1, 2026
108.00
110.00
107.30
108.66
107.47
1,836,854
Dec 31, 2025
107.47
109.38
107.47
108.06
106.87
1,500,279
Dec 30, 2025
107.90
108.44
106.11
107.12
105.94
2,673,773
Dec 29, 2025
108.49
108.97
107.25
108.03
106.84
2,589,630
Dec 26, 2025
109.88
110.12
106.99
108.17
106.98
3,272,592
Dec 24, 2025
109.00
113.90
108.60
109.34
108.14
7,260,266
Dec 23, 2025
108.78
109.60
106.68
109.07
107.87
4,141,071
Dec 22, 2025
107.18
109.45
107.18
108.53
107.34
3,478,923
Dec 19, 2025
105.10
107.66
105.00
106.82
105.65
1,682,830
Dec 18, 2025
105.03
106.00
104.24
104.74
103.59
1,991,037
Dec 17, 2025
105.70
107.00
104.00
105.01
103.86
2,262,210
Dec 16, 2025
108.01
109.20
105.55
106.44
105.27
3,353,495
Dec 15, 2025
103.50
109.59
102.89
108.91
107.72
5,287,468
Dec 12, 2025
104.75
105.90
102.41
103.42
102.29
3,116,254
Dec 11, 2025
103.18
104.80
101.52
104.42
103.27
2,898,429
Dec 10, 2025
104.00
105.10
102.37
102.88
101.75
2,838,457
Dec 9, 2025
100.03
105.27
98.00
104.09
102.95
7,812,098
Dec 8, 2025
105.00
105.16
99.88
100.43
99.33
5,195,634
Dec 5, 2025
107.12
107.85
104.50
105.01
103.86
4,414,197
Dec 4, 2025
108.45
109.34
107.00
107.88
106.70
2,989,305
Dec 3, 2025
110.81
110.90
107.91
109.16
107.96
3,589,757
Dec 2, 2025
114.21
114.23
110.17
110.90
109.68
2,625,225
Dec 1, 2025
110.51
116.30
110.51
114.17
112.92
6,953,944
Nov 28, 2025
111.64
112.25
110.00
110.24
109.03
2,616,237
Nov 27, 2025
112.51
113.26
111.01
111.63
110.41
2,042,329
Nov 26, 2025
110.69
112.99
109.83
112.39
111.16
2,453,542
Nov 25, 2025
109.65
112.20
109.28
110.69
109.48
3,000,112
Nov 24, 2025
111.70
112.34
108.95
110.77
109.55
4,259,025
Nov 21, 2025
112.86
114.45
110.90
111.69
110.46
4,091,909
Nov 20, 2025
116.69
117.07
112.60
113.52
112.27
3,281,024
Nov 19, 2025
116.30
118.95
115.59
116.31
115.03
7,223,221
Nov 18, 2025
117.45
117.45
114.86
116.29
115.01
4,745,659
Nov 17, 2025
117.45
117.60
115.42
117.05
115.77
3,675,902
Nov 14, 2025
116.92
119.45
113.98
116.39
115.11
7,236,300
Nov 13, 2025
112.30
118.30
112.05
116.92
115.64
13,607,699
Nov 12, 2025
110.16
113.30
106.69
112.45
111.22
7,783,889
Nov 11, 2025
107.52
110.50
106.30
108.95
107.75
11,446,718
Nov 10, 2025
109.71
110.46
106.65
107.52
106.34
3,536,772
Nov 7, 2025
110.20
110.96
107.41
110.03
108.82
4,764,174
Nov 6, 2025
111.29
112.52
109.60
110.45
109.24
3,102,113
Nov 4, 2025
115.00
115.46
110.90
111.18
109.96
5,134,114
Nov 3, 2025
114.00
115.75
113.66
115.42
114.15
3,291,778
