BSE - Delayed Quote INR

Edelweiss Financial Services Limited (EDELWEISS.BO)

Compare
114.40
+0.20
+(0.18%)
At close: January 17 at 3:57:19 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025117.10117.10112.40114.40114.4050,722
Jan 16, 2025112.55115.55112.35114.20114.2063,760
Jan 15, 2025112.85113.50109.90111.90111.90152,043
Jan 14, 2025111.45111.75108.00111.05111.05100,132
Jan 13, 2025108.25112.45106.55107.65107.65436,416
Jan 10, 2025118.00118.00113.00114.45114.45267,759
Jan 9, 2025124.50124.50118.00119.00119.0066,225
Jan 8, 2025125.90125.90121.00123.05123.05163,858
Jan 7, 2025118.70128.90118.30125.70125.70199,218
Jan 6, 2025127.05127.05116.80118.30118.30201,687
Jan 3, 2025126.95129.00124.40124.80124.80208,498
Jan 2, 2025125.70129.50124.15126.50126.50209,224
Jan 1, 2025123.85125.30123.00124.35124.35192,820
Dec 31, 2024124.80124.80119.80123.80123.80326,661
Dec 30, 2024127.30127.30121.80122.90122.9095,493
Dec 27, 2024123.10126.80123.10125.65125.6582,784
Dec 26, 2024126.05126.55123.00123.30123.30171,715
Dec 24, 2024123.85127.90123.50125.75125.75194,932
Dec 23, 2024126.30128.15122.85123.50123.50412,329
Dec 20, 2024131.00134.65124.50125.60125.60422,517
Dec 19, 2024131.00132.40126.60131.05131.05311,024
Dec 18, 2024143.45143.45132.50134.55134.55838,756
Dec 17, 2024129.45140.00128.95138.80138.80512,187
Dec 16, 2024126.55130.00126.30128.80128.8094,346
Dec 13, 2024127.95128.00124.00126.35126.35103,497
Dec 12, 2024129.60132.30126.10128.25128.25298,397
Dec 11, 2024125.35127.90124.70126.00126.00114,456
Dec 10, 2024129.90129.90124.40125.35125.35180,606
Dec 9, 2024129.95131.45126.20128.85128.85223,262
Dec 6, 2024134.05134.50128.20129.30129.30125,582
Dec 5, 2024132.55133.75129.85131.20131.20197,585
Dec 4, 2024129.25134.55124.10130.80130.80609,389
Dec 3, 2024126.80132.20123.70128.15128.15449,804
Dec 2, 2024125.35127.50121.40125.15125.15181,388
Nov 29, 2024124.85128.10119.70122.85122.85335,591
Nov 28, 2024112.20123.75111.00123.75123.75235,096
Nov 27, 2024109.65113.00107.30112.50112.50286,383
Nov 26, 2024107.10109.85107.05108.60108.6065,802
Nov 25, 2024110.45112.45106.00107.05107.0589,830
Nov 22, 2024102.90107.00100.95105.65105.6574,630
Nov 21, 2024108.00108.00101.80102.85102.85111,590
Nov 19, 2024106.05109.95106.00107.60107.60123,726
Nov 18, 2024105.65111.10101.00107.45107.45282,742
Nov 14, 2024103.05109.70103.05104.75104.75387,672
Nov 13, 2024107.70108.70100.55102.00102.00304,719
Nov 12, 2024111.00112.50107.15107.70107.70183,739
Nov 11, 2024112.40112.85109.05109.85109.85210,788
Nov 8, 2024109.90112.80105.60111.25111.25151,359
Nov 7, 2024115.00115.00107.65108.45108.45230,788
Nov 6, 2024109.10115.20108.00113.05113.05514,580
Nov 4, 2024113.40113.65106.30106.80106.80180,685
Nov 1, 2024109.75114.50109.75113.35113.35149,737
Oct 31, 2024109.65110.85107.85109.75109.75102,378
Oct 29, 2024108.05116.00107.75113.20113.20371,689
Oct 28, 2024102.65109.90102.65108.85108.85305,107
Oct 25, 2024108.95108.95103.10104.20104.20376,103
Oct 24, 2024111.70112.10105.80107.70107.70193,790
Oct 23, 2024103.30114.00103.30111.65111.65556,898
Oct 22, 2024116.35117.65105.45106.25106.25698,053
Oct 21, 2024119.15122.25113.45114.10114.10124,133
Oct 18, 2024122.00122.00118.05121.20121.20321,737
Oct 17, 2024123.00124.40120.10121.60121.60119,424
Oct 16, 2024126.50126.50122.75123.95123.9578,412
Oct 15, 2024128.15129.65125.20126.55126.55139,227
Oct 14, 2024128.00133.20125.75128.80128.80298,236
Oct 11, 2024122.50128.90120.50127.80127.80678,799
Oct 10, 2024119.80127.95118.20121.15121.15541,411
Oct 9, 2024119.85122.70116.60117.60117.60338,397
Oct 8, 2024113.50122.50113.50119.10119.10447,139
Oct 7, 2024122.05124.65113.90115.40115.40741,656
Oct 4, 2024132.85132.85120.05121.35121.35865,098
Oct 3, 2024135.00138.50131.10132.90132.90275,837
Oct 1, 2024143.00143.60136.15140.65140.65603,595
Sep 30, 2024139.45145.50138.20142.05142.05507,832
Sep 27, 2024138.40143.00134.10140.20140.20417,662
Sep 26, 2024134.65137.45132.10135.50135.50306,097
Sep 25, 2024138.05140.05130.80134.00134.00423,193
Sep 24, 2024141.30141.85134.55137.50137.50560,105
Sep 23, 2024131.25143.20131.00140.80140.80551,738
Sep 20, 2024128.05132.75128.05131.50131.50442,591
Sep 19, 2024134.00134.80124.10127.75127.75540,326
Sep 18, 2024131.05136.45128.65129.70129.70756,617
Sep 17, 2024 1.50 Dividend
Sep 17, 2024131.80136.50124.55131.75131.751,263,695
Sep 16, 2024129.50137.35128.00130.30128.801,675,712
Sep 13, 2024114.15125.15114.10125.15123.716,005,349
Sep 12, 2024112.80115.70110.00113.80112.49302,172
Sep 11, 2024116.05117.25111.20112.85111.5596,896
Sep 10, 2024116.90118.00113.55115.35114.02155,890
Sep 9, 2024118.65119.10109.40113.00111.70276,833
Sep 6, 2024123.55123.85116.10118.20116.84420,475
Sep 5, 2024114.75125.00114.20123.10121.681,151,137
Sep 4, 2024107.00115.00105.15114.05112.74397,498
Sep 3, 2024108.65110.30106.80109.40108.14153,090
Sep 2, 2024105.50111.55105.50109.85108.59404,179
Aug 30, 2024111.20111.59105.70109.57108.31205,776
Aug 29, 2024115.00115.00109.50110.37109.10198,229
Aug 28, 2024112.49116.00110.12114.99113.67334,984
Aug 26, 2024105.50115.87104.55109.82108.561,067,431
Aug 23, 202498.19106.6095.76105.35104.14563,402
Aug 22, 2024100.77101.4894.5198.1997.06966,445
Aug 21, 202494.20101.4494.20100.7199.552,857,557
Aug 20, 202491.9298.9991.8094.0492.962,620,804
Aug 19, 202485.2694.4584.7791.5990.542,139,187
Aug 16, 202486.0086.6983.8885.1584.171,149,939
Aug 14, 202476.6689.9076.3285.7784.783,021,700
Aug 13, 202479.4080.4476.4176.6075.72968,058
Aug 12, 202479.3984.7079.0779.8978.972,061,556
Aug 9, 202471.4584.6071.4581.5180.574,984,676
Aug 8, 202470.8773.4769.3071.3570.53746,593
Aug 7, 202462.8472.2162.8470.3469.532,869,998
Aug 6, 202464.4865.6162.0862.4961.77373,632
Aug 5, 202461.0665.1061.0663.6562.92765,319
Aug 2, 202466.0467.9465.7666.0065.24688,464
Aug 1, 202470.9571.9068.0168.5867.79293,431
Jul 31, 202469.3671.9568.6669.6968.891,286,231
Jul 30, 202466.4969.4564.4868.6267.831,139,916
Jul 29, 202465.5067.2264.5065.8965.13447,849
Jul 26, 202464.5166.8464.4665.5664.81279,903
Jul 25, 202464.5365.0063.2164.4263.68336,575
Jul 24, 202462.8964.9562.1164.6463.90582,421
Jul 23, 202460.5563.7059.4062.1561.43682,007
Jul 22, 202460.2361.4760.0060.5359.83382,361
Jul 19, 202462.6063.1060.3061.1860.48693,629
Jul 18, 202464.2564.3462.7063.0462.31366,253
Jul 16, 202464.1864.9963.8564.2463.50209,744
Jul 15, 202465.8866.2762.2864.1863.44265,700
Jul 12, 202466.9966.9964.9265.0564.30396,090
Jul 11, 202467.8767.8766.3166.8166.04247,087
Jul 10, 202464.9667.9064.5067.2866.51523,905
Jul 9, 202464.0165.4863.6964.9164.16392,407
Jul 8, 202465.0765.2964.0164.1163.37327,771
Jul 5, 202465.8365.8364.8565.0064.25122,687
Jul 4, 202466.0566.0565.1965.4264.67291,208
Jul 3, 202466.7766.7764.8765.7865.02305,989
Jul 2, 202465.1467.6365.0065.7564.99214,330
Jul 1, 202465.4766.8064.9865.9665.20496,598
Jun 28, 202466.7766.7765.0665.2864.53289,071
Jun 27, 202466.8967.3865.8966.3865.62106,439
Jun 26, 202467.7567.7566.5367.2966.52197,036
Jun 25, 202467.8168.1867.0067.3366.55304,551
Jun 24, 202468.7568.7567.0668.0867.30299,819
Jun 21, 202469.9870.2868.8569.1468.3494,855
Jun 20, 202468.5070.0968.0069.4668.66127,750
Jun 19, 202470.6770.6768.7069.0668.2688,872
Jun 18, 202469.2270.5069.1370.3169.50423,482
Jun 14, 202470.4570.5769.4470.1369.32118,013
Jun 13, 202469.1970.5169.1969.8269.02195,845
Jun 12, 202469.1069.5468.4569.1968.39370,008
Jun 11, 202471.3371.4368.8869.1068.30602,783
Jun 10, 202470.4572.5270.0071.1870.36622,154
Jun 7, 202469.6469.6467.7669.1368.33940,892
Jun 6, 202466.8969.3566.8568.9568.16463,921
Jun 5, 202469.8069.8064.5065.9765.21580,294
Jun 4, 202473.0173.0163.0669.3368.531,366,130
Jun 3, 202473.2175.1070.9073.7172.86315,761
May 31, 202468.4672.4968.4671.6470.821,578,255
May 30, 202464.0070.8064.0068.3067.514,013,790
May 29, 202477.1179.6677.0077.4576.56321,649
May 28, 202480.8780.8776.8077.4676.57187,052
May 27, 202481.7081.8979.4780.1479.22544,789
May 24, 202485.2785.2781.3081.7080.76153,117
May 23, 202484.0387.2583.9584.2683.29396,051
May 22, 202484.0185.0982.0484.3683.39287,716
May 21, 202486.5487.6983.2584.2583.282,787,074
May 17, 202478.5086.0077.7085.2984.313,383,525
May 16, 202478.6580.0376.9478.5177.61531,295
May 15, 202475.3281.2075.3278.6277.711,980,494
May 14, 202477.9477.9473.7574.6173.75543,945
May 13, 202476.9578.0775.2476.8175.93495,900
May 10, 202472.1177.6071.1076.9576.06569,369
May 9, 202473.1273.7971.8772.5271.69230,117
May 8, 202472.5574.3072.5573.6472.79108,332
May 7, 202475.3576.0972.8073.0672.22375,186
May 6, 202477.0177.3974.4075.5574.68451,657
May 3, 202478.9978.9976.6177.0176.12402,097
May 2, 202478.9979.5977.5378.2877.38473,607
Apr 30, 202476.9781.2775.6678.8177.901,258,604
Apr 29, 202476.8076.8075.6076.2275.34233,660
Apr 26, 202477.9178.3076.0476.1375.25330,495
Apr 25, 202479.9079.9076.5276.8375.95361,457
Apr 24, 202480.0081.0578.9479.8978.97746,800
Apr 23, 202478.6982.5977.7480.3079.381,210,475
Apr 22, 202475.6979.8075.2878.5777.671,242,032
Apr 19, 202471.2678.0070.9075.7074.83907,566
Apr 18, 202474.0274.5171.9572.4571.62325,167
Apr 16, 202473.6775.2573.5073.9873.13139,680
Apr 15, 202471.1175.4971.1174.6573.791,493,712
Apr 12, 202473.6377.4072.9175.6174.74930,745
Apr 10, 202473.8374.3172.4573.8172.96741,023
Apr 9, 202472.0776.1572.0073.2872.446,216,390
Apr 8, 202472.8772.8771.2671.6570.83151,419
Apr 5, 202473.4273.4271.6672.1571.32228,805
Apr 4, 202474.8774.9272.0673.3072.46468,196
Apr 3, 202469.9876.3968.9773.4072.56918,516
Apr 2, 202466.0570.3066.0569.8369.03381,269
Apr 1, 202464.6266.4763.6065.9665.20414,952
Mar 28, 202465.4066.4163.3563.6162.88579,076
Mar 27, 202462.6167.7262.6165.1664.41554,119
Mar 26, 202464.5065.0462.3562.6061.88483,307
Mar 22, 202464.6265.7464.3564.6463.90217,187
Mar 21, 202465.7766.9964.5565.3864.63239,540
Mar 20, 202466.5466.5463.8064.4163.67153,658
Mar 19, 202467.8567.9865.1065.3164.56170,652
Mar 18, 202468.5069.2566.6567.6966.91303,320
Mar 15, 202469.8870.3367.0068.5967.80256,643
Mar 14, 202465.4470.2565.1768.8968.10526,125
Mar 13, 202475.0076.3563.8565.4564.70559,570
Mar 12, 202475.5976.0474.1274.9174.05232,037
Mar 11, 202476.0277.1574.2575.0574.19197,722
Mar 7, 202476.0177.9976.0176.8775.99205,956
Mar 6, 202477.0078.0075.6575.9975.12579,620
Mar 5, 202476.0880.0076.0878.4277.52271,494
Mar 4, 202477.6578.2077.1877.4776.58105,735
Mar 1, 202475.7876.7575.7275.9475.07121,118
Feb 29, 202476.0076.9975.4175.7774.90360,401
Feb 28, 202476.1179.7575.7576.5975.71579,769
Feb 27, 202476.6978.6476.5177.1976.30202,758
Feb 26, 202479.5479.5476.3576.6575.77265,178
Feb 23, 202480.1981.1878.8279.4278.51537,943
Feb 22, 202477.8280.1974.7579.5378.61673,898
Feb 21, 202478.0080.3376.0577.2776.381,314,636
Feb 20, 202477.4278.8176.4877.6976.80645,031
Feb 19, 202474.0078.2873.5877.0276.131,058,020
Feb 16, 202473.6774.7072.2673.2372.39830,984
Feb 15, 202470.4573.8370.4572.8071.96778,965
Feb 14, 202468.6671.3668.5070.2469.43637,957
Feb 13, 202468.1169.8066.0069.3768.57434,609
Feb 12, 202471.1471.5367.5568.3367.54712,190
Feb 9, 202471.6371.6968.7270.9270.10359,599
Feb 8, 202471.6472.5469.9771.3370.51785,748
Feb 7, 202468.4273.0368.4270.9870.161,713,586
Feb 6, 202469.7369.7367.9268.3367.54445,681
Feb 5, 202468.6871.0767.7768.5267.73822,863
Feb 2, 202468.6370.5367.5668.0267.24716,609
Feb 1, 202470.4770.4767.6568.0967.31377,058
Jan 31, 202471.4771.4769.7770.1669.35304,366
Jan 30, 202472.2873.2270.0070.6769.86781,511
Jan 29, 202473.8873.8871.9172.2571.42283,844
Jan 25, 202471.2474.6070.9072.6071.76788,472
Jan 24, 202471.0671.5169.7971.1070.28700,925
Jan 23, 202474.1374.6070.0071.0670.24955,592
Jan 19, 202473.5374.6073.4073.6872.83212,980
Jan 17, 202475.0075.0973.2073.8072.95676,415