Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Edelweiss Financial Services Limited (EDELWEISS.NS)

81.84
-1.39
(-1.67%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202583.2783.3081.1181.8481.842,681,751
Apr 25, 202587.3987.3981.2983.2383.235,876,318
Apr 24, 202585.8887.6084.6187.0287.023,267,835
Apr 23, 202587.8788.1084.5085.4585.454,089,349
Apr 22, 202586.5587.5484.8887.1287.124,759,525
Apr 21, 202583.5486.7182.1785.9185.916,773,365
Apr 17, 202583.8384.1582.2483.2883.282,815,037
Apr 16, 202581.9083.6581.0083.1983.194,040,757
Apr 15, 202581.0382.8179.1381.4081.404,153,067
Apr 11, 202578.3684.7976.5579.0679.0612,975,171
Apr 9, 202579.7079.8774.7174.9774.973,980,783
Apr 8, 202581.0082.3878.3079.3779.375,522,842
Apr 7, 202575.5580.5875.3178.1078.106,208,831
Apr 4, 202593.1593.1586.9987.6687.663,723,416
Apr 3, 202590.0094.4989.0093.1093.103,008,860
Apr 2, 202589.5292.2188.3590.8990.892,107,565
Apr 1, 202589.9092.2889.0089.9989.992,081,416
Mar 28, 202591.9994.5089.1189.9989.994,016,277
Mar 27, 202586.5093.1086.5091.4191.417,070,331
Mar 26, 202588.8689.5185.6886.4086.402,915,901
Mar 25, 202592.3092.6088.1088.5388.532,465,273
Mar 24, 202593.4894.6090.4590.9290.923,936,845
Mar 21, 202588.5093.6187.5892.9192.913,093,129
Mar 20, 202590.6191.4887.7187.9987.992,601,879
Mar 19, 202589.2491.4087.2389.6689.664,524,853
Mar 18, 202584.8484.8484.8484.8484.84-
Mar 17, 202586.7188.1684.2184.8484.844,464,404
Mar 13, 202589.3989.9886.0086.7286.722,110,189
Mar 12, 202592.0092.3489.0089.3789.372,013,653
Mar 11, 202592.0092.0088.5590.8490.841,381,878
Mar 10, 202594.8097.3691.5192.6692.662,708,912
Mar 7, 202593.4795.5092.7694.4394.432,141,934
Mar 6, 202592.0094.2991.2292.7692.762,535,616
Mar 5, 202589.0991.9388.4190.5090.503,390,530
Mar 4, 202584.3593.0084.3588.5788.573,332,822
Mar 3, 202590.8391.7585.8888.7988.792,549,548
Feb 28, 202593.7594.3489.0089.5389.534,156,685
Feb 27, 202595.0596.2093.4994.5094.502,390,061
Feb 25, 202596.6898.3094.4495.0595.052,607,760
Feb 24, 202597.0099.9895.5496.7096.701,985,209
Feb 21, 202599.00102.4998.0098.7698.762,194,750
Feb 20, 202597.88100.0096.9199.2299.221,333,357
Feb 19, 202593.8698.9593.4497.5797.575,924,766
Feb 18, 202599.3899.3893.9594.7294.724,109,478
Feb 17, 202596.02101.7596.0099.4299.423,071,579
Feb 14, 2025103.35103.4996.1198.5098.502,540,095
Feb 13, 2025105.59107.50101.70102.98102.982,138,872
Feb 12, 2025108.00108.01100.80105.60105.604,096,456
Feb 11, 2025108.90110.00105.05109.30109.303,028,318
Feb 10, 2025112.00112.55105.00108.31108.312,945,623
Feb 7, 2025117.50117.50110.60112.02112.022,439,956
Feb 6, 2025116.65119.12115.16117.70117.702,259,006
Feb 5, 2025113.40117.70112.14116.45116.454,051,786
Feb 4, 2025107.00112.75107.00111.36111.361,734,287
Feb 3, 2025109.00109.44104.88106.29106.291,500,393
Feb 1, 2025111.40112.99106.71110.24110.241,324,962
Jan 31, 2025106.52112.00106.52109.52109.521,608,556
Jan 30, 2025109.01111.55104.99106.46106.461,872,817
Jan 29, 2025102.64109.71101.09108.98108.982,246,571
Jan 28, 2025107.45107.60100.32102.64102.644,344,107
Jan 27, 2025109.95111.00105.27107.34107.342,729,002
Jan 24, 2025111.80112.65109.10110.51110.511,679,473
Jan 23, 2025111.00115.35109.98111.35111.352,184,176
Jan 22, 2025114.00114.42106.00111.00111.004,194,889
Jan 21, 2025118.00118.23113.46114.04114.042,018,061
Jan 20, 2025114.46119.79113.14117.78117.782,521,276
Jan 17, 2025113.55115.64112.20114.07114.071,271,061
Jan 16, 2025113.20115.64112.20114.21114.212,020,356
Jan 15, 2025111.72113.45109.90111.92111.922,344,567
Jan 14, 2025107.72111.76107.72110.68110.682,661,336
Jan 13, 2025110.00112.42106.35107.72107.725,384,499
Jan 10, 2025117.89117.99112.62114.25114.252,873,569
Jan 9, 2025123.20123.21117.80118.62118.621,692,919
Jan 8, 2025125.21125.50121.01123.24123.241,795,424
Jan 7, 2025118.00128.81118.00125.57125.573,944,273
Jan 6, 2025125.50125.50116.51118.56118.565,558,126
Jan 3, 2025126.43129.30124.51124.92124.922,019,181
Jan 2, 2025125.40129.60124.08126.44126.443,274,987
Jan 1, 2025124.00125.35122.60124.45124.451,195,745
Dec 31, 2024123.60124.30119.64123.79123.792,119,706
Dec 30, 2024126.50126.75122.00122.83122.831,350,765
Dec 27, 2024123.60126.75123.10125.72125.721,329,058
Dec 26, 2024126.30126.57122.91123.35123.351,116,489
Dec 24, 2024124.00127.89123.51125.73125.731,647,874
Dec 23, 2024126.75127.75123.00123.43123.432,571,412
Dec 20, 2024129.84134.70124.15125.50125.504,461,028
Dec 19, 2024129.71132.54126.50131.04131.044,259,934
Dec 18, 2024142.45142.45132.50134.35134.358,741,612
Dec 17, 2024128.92139.75128.85138.64138.6413,322,412
Dec 16, 2024126.40129.95126.40128.92128.921,984,185
Dec 13, 2024127.00128.05124.05126.38126.381,679,379
Dec 12, 2024131.20132.50126.25128.33128.336,108,056
Dec 11, 2024125.50127.85124.62126.00126.002,709,444
Dec 10, 2024129.00129.84124.35125.31125.312,690,519
Dec 9, 2024128.91131.50126.10128.83128.833,685,049
Dec 6, 2024134.40134.43128.11129.24129.244,301,996
Dec 5, 2024132.02134.02129.59131.47131.474,626,497
Dec 4, 2024128.50134.60124.10130.87130.876,353,210
Dec 3, 2024125.93132.20123.65127.98127.986,826,802
Dec 2, 2024124.30127.70121.17125.13125.133,585,967
Nov 29, 2024125.00128.30119.50122.91122.917,601,676
Nov 28, 2024112.73123.76111.22123.76123.767,517,623
Nov 27, 2024109.50112.95107.22112.51112.512,925,024
Nov 26, 2024108.10110.00106.81108.48108.481,600,064
Nov 25, 2024111.00112.85105.95107.13107.133,004,705
Nov 22, 2024102.99106.95100.91105.75105.752,109,918
Nov 21, 2024107.51107.51101.97102.87102.872,358,505
Nov 19, 2024107.28110.05105.85107.65107.652,028,586
Nov 18, 2024106.39111.20100.99107.22107.223,252,223
Nov 14, 2024104.19109.99103.16104.73104.733,142,143
Nov 13, 2024107.67108.60100.32101.93101.933,384,248
Nov 12, 2024109.84112.50107.06107.67107.672,049,431
Nov 11, 2024111.38112.83109.00109.84109.844,619,895
Nov 8, 2024108.48112.95105.40111.20111.205,075,072
Nov 7, 2024112.98113.78107.55108.48108.482,978,593
Nov 6, 2024110.00115.30107.80112.81112.815,012,922
Nov 5, 2024107.90111.49107.21109.15109.153,102,504
Nov 4, 2024113.59113.59106.03106.92106.923,655,656
Nov 1, 2024110.00114.75110.00113.40113.401,044,174
Oct 31, 2024109.60110.85107.75109.53109.532,482,054
Oct 30, 2024113.99114.03108.95109.61109.612,601,207
Oct 29, 2024109.00116.00107.51113.25113.256,481,622
Oct 28, 2024104.74109.90103.76108.82108.823,421,938
Oct 25, 2024107.44108.74102.77104.19104.193,583,895
Oct 24, 2024112.25112.49105.75107.67107.673,859,075
Oct 23, 2024106.13113.94106.13111.63111.635,491,380
Oct 22, 2024115.25117.50105.39106.13106.137,038,036
Oct 21, 2024122.05122.24113.22113.96113.963,133,370
Oct 18, 2024121.58121.98118.00121.25121.253,292,907
Oct 17, 2024124.30124.60120.05121.58121.583,833,249
Oct 16, 2024126.10126.10122.50124.02124.022,286,518
Oct 15, 2024129.35129.82125.10126.60126.603,011,221
Oct 14, 2024128.05133.20125.80129.02129.025,802,891
Oct 11, 2024121.50129.00120.52127.87127.876,476,029
Oct 10, 2024118.50128.04118.02120.98120.987,030,130
Oct 9, 2024119.50122.51116.65117.41117.414,226,453
Oct 8, 2024115.50122.53114.13118.87118.875,623,538
Oct 7, 2024124.00124.40113.93115.40115.407,589,659
Oct 4, 2024132.10132.88120.25121.35121.3510,028,123
Oct 3, 2024135.05138.50131.01132.90132.908,044,424
Oct 1, 2024142.90143.95136.15140.83140.835,709,002
Sep 30, 2024139.00145.53138.00142.05142.056,872,099
Sep 27, 2024139.00143.00134.00140.13140.1311,096,582
Sep 26, 2024134.00137.71132.00135.51135.516,018,549
Sep 25, 2024138.50140.20131.00134.03134.035,200,168
Sep 24, 2024141.70141.85134.51137.42137.425,695,350
Sep 23, 2024131.00143.30130.80140.63140.6318,395,775
Sep 20, 2024128.23132.80128.23131.60131.607,489,136
Sep 19, 2024134.80134.80124.00127.75127.757,376,036
Sep 18, 2024131.50136.25128.60129.65129.659,511,786
Sep 17, 2024 1.5 Dividend
Sep 17, 2024131.90136.70124.60131.75131.7519,416,104
Sep 16, 2024127.95137.45127.50130.27128.7719,104,581
Sep 13, 2024115.00125.14114.01125.14123.709,162,485
Sep 12, 2024112.95115.99110.00113.77112.464,760,824
Sep 11, 2024115.76117.30111.28112.85111.553,381,892
Sep 10, 2024114.40117.80113.51115.41114.083,492,773
Sep 9, 2024118.30119.22109.00113.08111.785,458,821
Sep 6, 2024123.19123.76116.01118.22116.867,908,732
Sep 5, 2024114.75124.80114.26123.19121.7716,007,055
Sep 4, 2024107.00114.90105.60113.98112.6712,223,205
Sep 3, 2024109.11110.49106.61109.45108.194,680,351
Sep 2, 2024109.45111.50107.60110.06108.795,541,157
Aug 30, 2024111.25111.50105.40109.36108.107,059,674
Aug 29, 2024115.40115.40109.10110.60109.338,558,853
Aug 28, 2024111.95116.00110.13115.11113.7812,410,495
Aug 27, 2024110.45115.65109.18111.04109.7613,083,658
Aug 26, 2024105.39115.90104.61109.85108.5924,350,231
Aug 23, 202498.25106.7595.75105.39104.1813,213,360
Aug 22, 2024101.40101.4094.5698.2297.0910,898,872
Aug 21, 202494.40101.5094.16100.6999.5330,985,215
Aug 20, 202491.6299.0091.6094.0292.9430,537,210
Aug 19, 202485.7594.4684.8391.5590.5031,939,331
Aug 16, 202486.0086.6884.0085.1584.1711,283,287
Aug 14, 202477.3089.9176.2785.7784.7832,207,140
Aug 13, 202480.1080.5076.4076.5775.698,596,234
Aug 12, 202479.1184.7079.0579.8978.9723,972,245
Aug 9, 202471.7585.0071.5481.4180.4743,953,014
Aug 8, 202470.5873.5069.2871.3070.4816,152,938
Aug 7, 202463.9072.3063.2070.3569.5433,833,488
Aug 6, 202464.9065.6262.0262.4161.693,642,756
Aug 5, 202464.4065.1263.0163.6062.873,939,911
Aug 2, 202467.3567.9565.7565.9865.228,284,505
Aug 1, 202470.1071.8768.0068.5767.784,632,664
Jul 31, 202469.0072.0068.7069.7868.9813,192,771
Jul 30, 202465.8469.4964.4868.5667.779,251,581
Jul 29, 202466.0067.2564.5365.8765.113,874,627
Jul 26, 202464.6366.8764.5165.5664.813,561,774
Jul 25, 202464.0064.9863.2564.4963.752,318,135
Jul 24, 202462.5064.8662.1164.6463.903,624,528
Jul 23, 202461.2863.7959.4162.0461.334,590,846
Jul 22, 202461.1661.5060.0060.5259.822,660,079
Jul 19, 202463.0363.3360.3061.1460.444,488,426
Jul 18, 202464.0064.3762.7363.0362.302,515,961
Jul 16, 202464.8364.9663.8864.2063.462,121,461
Jul 15, 202466.0666.1262.2564.2663.524,615,335
Jul 12, 202466.1566.7465.0065.0964.342,529,173
Jul 11, 202467.3267.8066.3566.7165.942,486,723
Jul 10, 202465.1067.9964.5367.3266.5410,972,210
Jul 9, 202464.3265.5063.7064.9664.212,645,533
Jul 8, 202465.3065.3064.0064.0663.322,482,424
Jul 5, 202465.4665.6864.8064.9564.202,683,010
Jul 4, 202465.9965.9965.2065.4364.681,532,203
Jul 3, 202466.0166.2064.8165.6864.921,816,386
Jul 2, 202466.1967.5865.0065.6964.934,065,418
Jul 1, 202465.7566.8064.9565.9765.215,571,133
Jun 28, 202466.3066.6565.0165.2064.452,739,188
Jun 27, 202467.1967.3165.7866.3065.542,665,538
Jun 26, 202467.2667.8766.5167.3266.541,762,182
Jun 25, 202468.2468.2467.0067.2966.522,528,536
Jun 24, 202468.5068.5067.0568.0767.292,076,933
Jun 21, 202470.3770.3768.8169.0568.251,932,435
Jun 20, 202468.0070.1068.0069.4968.692,883,731
Jun 19, 202470.5070.5568.4369.1068.302,459,298
Jun 18, 202470.0670.4569.1570.3269.512,708,444
Jun 14, 202470.0670.6069.4269.9969.182,285,523
Jun 13, 202469.5870.6969.2569.9469.133,246,897
Jun 12, 202469.1069.5268.4369.2468.443,246,858
Jun 11, 202471.3571.4068.8169.0668.264,655,533
Jun 10, 202470.4072.5069.8571.1170.293,932,516
Jun 7, 202468.6069.6567.8069.1068.305,165,217
Jun 6, 202466.6569.3566.6568.9068.113,377,450
Jun 5, 202470.0070.0064.5065.9565.199,001,019
Jun 4, 202473.2073.2063.0569.4068.607,958,620
Jun 3, 202474.0075.1070.7573.7072.855,768,784
May 31, 202468.5072.4568.5071.7570.9211,405,801
May 30, 202465.2070.8564.8568.2567.4634,107,092
May 29, 202477.3579.7076.9577.4576.564,659,084
May 28, 202480.3080.6076.7577.3576.463,643,481
May 27, 202481.7082.1079.4580.1579.232,644,093
May 24, 202484.5084.7081.3581.6080.662,746,172
May 23, 202484.8587.2084.0584.3583.386,790,604
May 22, 202484.7585.1082.0084.4583.484,459,538
May 21, 202487.1087.6583.3084.3083.339,884,958
May 17, 202478.8085.9577.7085.2084.2232,408,777
May 16, 202478.5080.3076.8578.3577.455,256,878
May 15, 202477.0081.3075.7078.6077.6920,781,079
May 14, 202477.1077.4573.7574.6073.745,371,566
May 13, 202476.9578.2075.0576.7075.824,017,289
May 10, 202472.5077.7071.0076.9576.067,353,178
May 9, 202473.2073.8071.8072.6571.812,069,340
May 8, 202473.0074.3572.8573.5072.651,588,704
May 7, 202475.2576.0572.8073.1572.312,148,493
May 6, 202477.6077.6074.4575.5074.632,310,567
May 3, 202478.8578.9576.6077.0076.112,704,572
May 2, 202479.0079.6077.3578.2577.353,778,409
Apr 30, 202476.8581.4075.7078.7577.8411,869,019
Apr 29, 202476.8576.8575.6076.2075.323,132,547