Edelweiss share price		* Reload page for latest data.	Stock Listed on :	12-12-07	Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Edelweiss		MCap (aprox) 10410.9 Crores	Symbol : EDELWEISS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.2%	-9.7%	7.8%	-9.8%	-5.3%	17.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	110.11	0.68	2.79m	0.6%
21-05-26	Thu	109.43	-1.57	3.09m	-1.4%	Data Update : 8 PM
20-05-26	Wed	111	1.96	2.92m	1.8%	22-05-26 : 110.11
19-05-26	Tue	109.04	-1.36	1.83m	-1.2%
18-05-26	Mon	110.4	-2.99	3.38m	-2.6%	Compared to  :  13-05-26 116.18
15-05-26	Fri	113.39	-2.45	2.69m	-2.1%
14-05-26	Thu	115.84	-0.34	4.86m	-0.3%	7 Days %
13-05-26	Wed	116.18	-2.62	3.46m	-2.2%	-5.2%
12-05-26	Tue	118.8	-5.27	4.69m	-4.2%
11-05-26	Mon	124.07	-1.07	6.37m	-0.9%	Compared to  :  22-04-26 121.98
08-05-26	Fri	125.14	5.18	9.12m	4.3%
07-05-26	Thu	119.96	-0.12	4.21m	-0.1%	1 Month %
06-05-26	Wed	120.08	5.35	6.71m	4.7%	-9.7%
05-05-26	Tue	114.73	-2.06	3.25m	-1.8%	.
04-05-26	Mon	116.79	2.54	12.34m	2.2%	Compared to  :  23-03-26 102.19
30-04-26	Thu	114.25	-9.69	23.21m	-7.8%
29-04-26	Wed	123.94	-0.05	7.21m	0.0%	2 Months %
28-04-26	Tue	123.99	0.92	3.36m	0.7%	7.8%
27-04-26	Mon	123.07	4	7.96m	3.4%
24-04-26	Fri	119.07	-1.35	3.52m	-1.1%	Compared to  :  23-02-26 122.13
23-04-26	Thu	120.42	-1.56	3.52m	-1.3%
22-04-26	Wed	121.98	3.73	6.21m	3.2%	3 Months %
21-04-26	Tue	118.25	0.9	3.86m	0.8%	-9.8%
20-04-26	Mon	117.35	-1.71	2.86m	-1.4%
17-04-26	Fri	119.06	1.7	4.73m	1.4%	Compared to  :  21-11-25 116.31
16-04-26	Thu	117.36	-0.13	2.61m	-0.1%
15-04-26	Wed	117.49	1.98	4.74m	1.7%	6 Months %
13-04-26	Mon	115.51	-1.06	3.63m	-0.9%	-5.3%
10-04-26	Fri	116.57	1.79	3.27m	1.6%
09-04-26	Thu	114.78	1.05	4.7m	0.9%	Compared to  :  22-05-25 93.89
08-04-26	Wed	113.73	6.25	5.5m	5.8%
07-04-26	Tue	107.48	0.16	4.08m	0.1%	1 year %
06-04-26	Mon	107.32	1.36	4.07m	1.3%	17.3%
02-04-26	Thu	105.96	-0.24	3.06m	-0.2%
01-04-26	Wed	106.2	6.53	3.6m	6.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	99.67	-4.33	7.72m	-4.2%
27-03-26	Fri	104	-3.01	5.34m	-2.8%
25-03-26	Wed	107.01	3.25	3.18m	3.1%
24-03-26	Tue	103.76	1.57	5.79m	1.5%
23-03-26	Mon	102.19	-2.51	5.44m	-2.4%
20-03-26	Fri	104.7	-0.69	3.72m	-0.7%
19-03-26	Thu	105.39	-5.16	3.6m	-4.7%
18-03-26	Wed	110.55	-7.62	5.57m	1.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	118.17	-3.54	6.28m	-2.9%
26-02-26	Thu	121.71	-1.47	5m	-1.2%
25-02-26	Wed	123.18	2.08	10m	1.7%
24-02-26	Tue	121.1	-1.03	10.93m	-0.8%
23-02-26	Mon	122.13	-5.47	7.07m	-4.3%
20-02-26	Fri	127.6	6.1	18.89m	5.0%
19-02-26	Thu	121.5	1.13	5m	0.9%
18-02-26	Wed	120.37	-2.07	5.07m	-1.7%
17-02-26	Tue	122.44	-2.97	5.9m	-2.4%
16-02-26	Mon	125.41	0.25	9.84m	0.2%
13-02-26	Fri	125.16	3.69	53.84m	3.0%
12-02-26	Thu	121.47	10.21	55.43m	9.2%
11-02-26	Wed	111.26	5.94	4.65m	5.6%
10-02-26	Tue	105.32	-2.04	1.65m	-1.9%
09-02-26	Mon	107.36	-1.92	2.96m	-1.8%
06-02-26	Fri	109.28	2.26	2.2m	2.1%
05-02-26	Thu	107.02	3.12	2.65m	3.0%
04-02-26	Wed	103.9	1.69	2.28m	1.7%
03-02-26	Tue	102.21	-4.58	2.13m	-4.3%
02-02-26	Mon	106.79	0.6	2.06m	0.6%
01-02-26	Sun	106.19	0.81	3.58m	0.8%
30-01-26	Fri	105.38	2.45	4.31m	2.4%
29-01-26	Thu	102.93	-1.17	2.36m	-1.1%
28-01-26	Wed	104.1	-3.18	2.8m	-3.0%
27-01-26	Tue	107.28	3.18	2.91m	3.1%
23-01-26	Fri	104.1	2	8.09m	2.0%
22-01-26	Thu	102.1	-4.83	3.81m	-4.5%
21-01-26	Wed	106.93	-1.21	4.02m	-1.1%
20-01-26	Tue	108.14	2.4	5.93m	2.3%
19-01-26	Mon	105.74	1.29	2.29m	1.2%
16-01-26	Fri	104.45	-0.89	3.2m	-0.8%
14-01-26	Wed	105.34	-1.45	6.84m	-1.4%
13-01-26	Tue	106.79	-2.01	4.21m	-1.8%
12-01-26	Mon	108.8	-3.43	5.35m	-3.1%
09-01-26	Fri	112.23	-2.12	4.02m	-1.9%
08-01-26	Thu	114.35	0.02	5.86m	0.0%
07-01-26	Wed	114.33	0.41	3.92m	0.4%
06-01-26	Tue	113.92	5.26	7.79m	4.8%
05-01-26	Mon	108.66	0.6	1.84m	0.6%
02-01-26	Fri	108.06	0.94	1.5m	0.9%
01-01-26	Thu	107.12	-0.91	2.67m	-0.8%
31-12-25	Wed	108.03	-0.14	2.59m	-0.1%
30-12-25	Tue	108.17	-1.17	3.27m	-1.1%
29-12-25	Mon	109.34	0.27	7.26m	0.2%
26-12-25	Fri	109.07	0.54	4.14m	0.5%
24-12-25	Wed	108.53	1.71	3.48m	1.6%
23-12-25	Tue	106.82	2.08	1.68m	2.0%
22-12-25	Mon	104.74	-0.27	1.99m	-0.3%
19-12-25	Fri	105.01	-1.43	2.26m	-1.3%
18-12-25	Thu	106.44	-2.47	3.35m	-2.3%
17-12-25	Wed	108.91	5.49	5.29m	5.3%
16-12-25	Tue	103.42	-1	3.12m	-1.0%
15-12-25	Mon	104.42	1.54	2.9m	1.5%
12-12-25	Fri	102.88	-1.21	2.84m	-1.2%
11-12-25	Thu	104.09	3.66	7.81m	3.6%
10-12-25	Wed	100.43	-4.58	5.2m	-4.4%
09-12-25	Tue	105.01	-2.87	4.41m	-2.7%
08-12-25	Mon	107.88	-1.28	2.99m	-1.2%
05-12-25	Fri	109.16	-1.74	3.59m	-1.6%
04-12-25	Thu	110.9	-3.27	2.63m	-2.9%
03-12-25	Wed	114.17	3.93	6.95m	3.6%
02-12-25	Tue	110.24	-1.39	2.62m	-1.2%
01-12-25	Mon	111.63	-0.76	2.04m	-0.7%
28-11-25	Fri	112.39	1.7	2.45m	1.5%
27-11-25	Thu	110.69	-0.08	3m	-0.1%
26-11-25	Wed	110.77	-0.92	4.26m	-0.8%
25-11-25	Tue	111.69	-1.83	4.09m	-1.6%
24-11-25	Mon	113.52	-2.79	3.28m	-2.4%
21-11-25	Fri	116.31	0.02	7.22m	0.0%
20-11-25	Thu	116.29	-0.76	4.75m	-0.6%
19-11-25	Wed	117.05	0.66	3.68m	0.6%
18-11-25	Tue	116.39	-0.53	7.24m	-0.5%
17-11-25	Mon	116.92	4.47	13.61m	4.0%
14-11-25	Fri	112.45	3.5	7.78m	3.2%
13-11-25	Thu	108.95	1.43	11.45m	1.3%
12-11-25	Wed	107.52	-2.51	3.54m	-2.3%
11-11-25	Tue	110.03	-0.42	4.76m	-0.4%
10-11-25	Mon	110.45	-0.73	3.1m	-0.7%
07-11-25	Fri	111.18	-4.24	5.13m	-3.7%
06-11-25	Thu	115.42	1.82	3.29m	1.6%
04-11-25	Tue	113.6	-1.67	4.99m	-1.4%
03-11-25	Mon	115.27	-1.27	3.83m	-1.1%
31-10-25	Fri	116.54	-3.04	5.97m	-2.5%
30-10-25	Thu	119.58	-0.65	5.6m	-0.5%
29-10-25	Wed	120.23	-0.38	15.28m	-0.3%
28-10-25	Tue	120.61	3.47	11.43m	3.0%
27-10-25	Mon	117.14	0.23	7.24m	0.2%
24-10-25	Fri	116.91	1.37	2.85m	1.2%
23-10-25	Thu	115.54	7.26	13.22m	6.7%
21-10-25	Tue	108.28	0.25	3.03m	0.2%
20-10-25	Mon	108.03	-0.82	2.4m	-0.8%
17-10-25	Fri	108.85	1.2	1.89m	1.1%
16-10-25	Thu	107.65	-2.21	2.79m	-2.0%
15-10-25	Wed	109.86	-1.21	3.53m	-1.1%
14-10-25	Tue	111.07	-1.94	1.99m	-1.7%
13-10-25	Mon	113.01	0.66	4.23m	0.6%
10-10-25	Fri	112.35	1.44	5.12m	1.3%
09-10-25	Thu	110.91	0.79	2.59m	0.7%
08-10-25	Wed	110.12	-1.28	3.48m	-1.1%
07-10-25	Tue	111.4	2.73	6.64m	2.5%
06-10-25	Mon	108.67	1.29	4.33m	1.2%
03-10-25	Fri	107.38	-3.03	7.51m	-2.7%
01-10-25	Wed	110.41	1.08	7.24m	1.0%
30-09-25	Tue	109.33	-6.3	9.46m	-5.4%
29-09-25	Mon	115.63	-5.11	9.68m	-4.2%
26-09-25	Fri	120.74	3.88	15.55m	3.3%
25-09-25	Thu	116.86	-1.19	6.97m	-1.0%
24-09-25	Wed	118.05	-0.98	9.55m	-0.8%
23-09-25	Tue	119.03	3.66	13.54m	3.2%
22-09-25	Mon	115.37	0.33	8.29m	0.3%
19-09-25	Fri	115.04	-1.06	5.39m	-0.9%
18-09-25	Thu	116.1	-0.12	7.55m	-0.1%
17-09-25	Wed	116.22	0.85	6.82m	0.7%
16-09-25	Tue	115.37	2.45	8.84m	2.2%
15-09-25	Mon	112.92	-2.11	4.57m	-1.8%
12-09-25	Fri	115.03	-0.39	3.81m	-0.3%
11-09-25	Thu	115.42	-2.32	6.62m	-2.0%
10-09-25	Wed	117.74	1.46	4.56m	1.3%
09-09-25	Tue	116.28	3.3	13.89m	2.9%
08-09-25	Mon	112.98	-1.54	5.47m	-1.3%
05-09-25	Fri	114.52	3.37	10.51m	3.0%
04-09-25	Thu	111.15	1.3	12.7m	1.2%
03-09-25	Wed	109.85	2.69	13.23m	2.5%
02-09-25	Tue	107.16	-3.5	8.22m	-3.2%
01-09-25	Mon	110.66	2.74	31.31m	2.5%
29-08-25	Fri	107.92	7.03	46.65m	7.0%
28-08-25	Thu	100.89	7.03	25.08m	7.5%
26-08-25	Tue	93.86	-3.04	10.27m	-3.1%
25-08-25	Mon	96.9	-0.21	10.61m	-0.2%
22-08-25	Fri	97.11	-1.17	4.1m	-1.2%
21-08-25	Thu	98.28	2.7	7.33m	2.8%
20-08-25	Wed	95.58	-0.7	5.33m	-0.7%
19-08-25	Tue	96.28	0.48	10.78m	0.5%
18-08-25	Mon	95.8	1.3	14.68m	1.4%
14-08-25	Thu	94.5	0.93	10.06m	1.0%
13-08-25	Wed	93.57	-1.92	4.82m	-2.0%
12-08-25	Tue	95.49	-1.44	3.94m	-1.5%
11-08-25	Mon	96.93	-0.49	3.29m	-0.5%
08-08-25	Fri	97.42	-2.18	5.13m	-2.2%
07-08-25	Thu	99.6	0.1	3.7m	0.1%
06-08-25	Wed	99.5	0.68	6.29m	0.7%
05-08-25	Tue	98.82	-4.53	5.07m	-4.4%
04-08-25	Mon	103.35	-0.6	4.58m	-0.6%
01-08-25	Fri	103.95	-1.04	3.15m	-1.0%
31-07-25	Thu	104.99	0.74	4.21m	0.7%
30-07-25	Wed	104.25	-3.38	4.94m	-3.1%
29-07-25	Tue	107.63	-3.16	5.01m	-2.9%
28-07-25	Mon	110.79	-2.37	3.73m	-2.1%
25-07-25	Fri	113.16	0.25	4.58m	0.2%
24-07-25	Thu	112.91	-2.34	4.72m	-2.0%
23-07-25	Wed	115.25	-3.84	5.42m	-3.2%
22-07-25	Tue	119.09	-2.33	5.34m	-1.9%
21-07-25	Mon	121.42	0.62	12.38m	0.5%
18-07-25	Fri	120.8	7.05	18.26m	6.2%
17-07-25	Thu	113.75	0.24	2.47m	0.2%
16-07-25	Wed	113.51	-0.52	2.86m	-0.5%
15-07-25	Tue	114.03	-0.73	3.48m	-0.6%
14-07-25	Mon	114.76	-0.14	3.54m	-0.1%
11-07-25	Fri	114.9	1.97	6.01m	1.7%
10-07-25	Thu	115.69	-0.79	5.03m	-0.7%
09-07-25	Wed	113.72	-1.28	2.37m	-1.1%
08-07-25	Tue	115	-0.85	2.8m	-0.7%
07-07-25	Mon	115.85	0.51	2.7m	0.4%
04-07-25	Fri	115.34	-1.87	2.93m	-1.6%
03-07-25	Thu	117.21	1.27	4.27m	1.1%
02-07-25	Wed	115.94	0.74	11.68m	0.6%
01-07-25	Tue	115.2	6.04	13.31m	5.5%
30-06-25	Mon	109.16	-1.92	3.48m	-1.7%
27-06-25	Fri	111.08	2.14	5.69m	2.0%
26-06-25	Thu	108.94	6.41	10.69m	6.3%
25-06-25	Wed	102.53	0.18	3.79m	0.2%
24-06-25	Tue	102.35	-0.92	7.17m	-0.9%
23-06-25	Mon	103.27	-3.52	4.23m	-3.3%
20-06-25	Fri	106.79	-0.39	5.06m	-0.4%
19-06-25	Thu	107.18	0.09	5.26m	0.1%
18-06-25	Wed	107.09	0.07	3.95m	0.1%
17-06-25	Tue	107.02	0.15	5.01m	0.1%
16-06-25	Mon	106.87	-2.42	5.32m	-2.2%
13-06-25	Fri	109.29	-1.16	4.22m	-1.1%
12-06-25	Thu	110.45	-3.13	5.25m	-2.8%
11-06-25	Wed	113.58	7.98	15.52m	7.6%
10-06-25	Tue	105.6	-1.53	4.27m	-1.4%
09-06-25	Mon	107.13	2.2	4.25m	2.1%
06-06-25	Fri	104.93	-0.98	2.84m	-0.9%
05-06-25	Thu	105.91	-3.21	3.32m	-2.9%
04-06-25	Wed	109.12	0.56	3.08m	0.5%
03-06-25	Tue	108.56	0.57	6.03m	0.5%
02-06-25	Mon	107.99	2.35	7.28m	2.2%
30-05-25	Fri	105.64	5.13	10.24m	5.1%
29-05-25	Thu	100.51	-0.58	3.58m	-0.6%
28-05-25	Wed	101.09	0.63	6.77m	0.6%
27-05-25	Tue	100.46	-0.96	6.16m	-0.9%
26-05-25	Mon	101.42	3.29	13.5m	3.4%
23-05-25	Fri	98.13	4.24	14.77m	4.5%
22-05-25	Thu	93.89	2.59	15.08m	2.8%
21-05-25	Wed	91.3	4.42	9.38m	5.1%