Edelweiss share price		* Reload page for latest data.	Stock Listed on :	12-12-07	Source NSE	SERIES : EQ
11-02-2026 Wed	BSE Sensex : 84,233.64 -40.28 -0.05%		NSE Nifty 50 : 25,953.85 +18.70 +0.07%		USD - INR 1 $ = Rs 90.67	Find Stock
Company:	Edelweiss		MCap (aprox) 11553 Crores	Symbol : EDELWEISS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
17.0%	18.8%	19.9%	14.9%	33.8%	14.5%
***  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.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
11-02-26	Wed	125.16	3.69	53.84m	3.0%
10-02-26	Tue	121.47	10.21	55.43m	9.2%	Data Update : 8 PM
09-02-26	Mon	111.26	5.94	4.65m	5.6%	11-02-26 : 125.16
06-02-26	Fri	105.32	-2.04	1.65m	-1.9%
05-02-26	Thu	107.36	-1.92	2.96m	-1.8%	Compared to  :  03-02-26 107.02
04-02-26	Wed	109.28	2.26	2.2m	2.1%
03-02-26	Tue	107.02	3.12	2.65m	3.0%	7 Days %
02-02-26	Mon	103.9	1.69	2.28m	1.7%	17.0%
01-02-26	Sun	102.21	-4.58	2.13m	-4.3%
30-01-26	Fri	106.79	0.6	2.06m	0.6%	Compared to  :  12-01-26 105.34
29-01-26	Thu	106.19	0.81	3.58m	0.8%
28-01-26	Wed	105.38	2.45	4.31m	2.4%	1 Month %
27-01-26	Tue	102.93	-1.17	2.36m	-1.1%	18.8%
23-01-26	Fri	104.1	-3.18	2.8m	-3.0%	.
22-01-26	Thu	107.28	3.18	2.91m	3.1%	Compared to  :  11-12-25 104.42
21-01-26	Wed	104.1	2	8.09m	2.0%
20-01-26	Tue	102.1	-4.83	3.81m	-4.5%	2 Months %
19-01-26	Mon	106.93	-1.21	4.02m	-1.1%	19.9%
16-01-26	Fri	108.14	2.4	5.93m	2.3%
14-01-26	Wed	105.74	1.29	2.29m	1.2%	Compared to  :  11-11-25 108.95
13-01-26	Tue	104.45	-0.89	3.2m	-0.8%
12-01-26	Mon	105.34	-1.45	6.84m	-1.4%	3 Months %
09-01-26	Fri	106.79	-2.01	4.21m	-1.8%	14.9%
08-01-26	Thu	108.8	-3.43	5.35m	-3.1%
07-01-26	Wed	112.23	-2.12	4.02m	-1.9%	Compared to  :  11-08-25 93.57
06-01-26	Tue	114.35	0.02	5.86m	0.0%
05-01-26	Mon	114.33	0.41	3.92m	0.4%	6 Months %
02-01-26	Fri	113.92	5.26	7.79m	4.8%	33.8%
01-01-26	Thu	108.66	0.6	1.84m	0.6%
31-12-25	Wed	108.06	0.94	1.5m	0.9%	Compared to  :  11-02-25 109.3
30-12-25	Tue	107.12	-0.91	2.67m	-0.8%
29-12-25	Mon	108.03	-0.14	2.59m	-0.1%	1 year %
26-12-25	Fri	108.17	-1.17	3.27m	-1.1%	14.5%
24-12-25	Wed	109.34	0.27	7.26m	0.2%
23-12-25	Tue	109.07	0.54	4.14m	0.5%	*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
22-12-25	Mon	108.53	1.71	3.48m	1.6%
19-12-25	Fri	106.82	2.08	1.68m	2.0%
18-12-25	Thu	104.74	-0.27	1.99m	-0.3%
17-12-25	Wed	105.01	-1.43	2.26m	-1.3%
16-12-25	Tue	106.44	-2.47	3.35m	-2.3%
15-12-25	Mon	108.91	5.49	5.29m	5.3%
12-12-25	Fri	103.42	-1	3.12m	-1.0%
11-12-25	Thu	104.42	1.54	2.9m	1.5%
10-12-25	Wed	102.88	-1.21	2.84m	-1.2%
09-12-25	Tue	104.09	3.66	7.81m	3.6%
08-12-25	Mon	100.43	-4.58	5.2m	-4.4%
05-12-25	Fri	105.01	-2.87	4.41m	-2.7%
04-12-25	Thu	107.88	-1.28	2.99m	-1.2%
03-12-25	Wed	109.16	-1.74	3.59m	-1.6%
02-12-25	Tue	110.9	-3.27	2.63m	-2.9%
01-12-25	Mon	114.17	3.93	6.95m	3.6%
28-11-25	Fri	110.24	-1.39	2.62m	-1.2%
27-11-25	Thu	111.63	-0.76	2.04m	-0.7%
26-11-25	Wed	112.39	1.7	2.45m	1.5%
25-11-25	Tue	110.69	-0.08	3m	-0.1%
24-11-25	Mon	110.77	-0.92	4.26m	-0.8%
21-11-25	Fri	111.69	-1.83	4.09m	-1.6%
20-11-25	Thu	113.52	-2.79	3.28m	-2.4%
19-11-25	Wed	116.31	0.02	7.22m	0.0%
18-11-25	Tue	116.29	-0.76	4.75m	-0.6%
17-11-25	Mon	117.05	0.66	3.68m	0.6%
14-11-25	Fri	116.39	-0.53	7.24m	-0.5%
13-11-25	Thu	116.92	4.47	13.61m	4.0%
12-11-25	Wed	112.45	3.5	7.78m	3.2%
11-11-25	Tue	108.95	1.43	11.45m	1.3%
10-11-25	Mon	107.52	-2.51	3.54m	-2.3%
07-11-25	Fri	110.03	-0.42	4.76m	-0.4%
06-11-25	Thu	110.45	-0.73	3.1m	-0.7%
04-11-25	Tue	111.18	-4.24	5.13m	-3.7%
03-11-25	Mon	115.42	1.82	3.29m	1.6%
31-10-25	Fri	113.6	-1.67	4.99m	-1.4%
30-10-25	Thu	115.27	-1.27	3.83m	-1.1%
29-10-25	Wed	116.54	-3.04	5.97m	-2.5%
28-10-25	Tue	119.58	-0.65	5.6m	-0.5%
27-10-25	Mon	120.23	-0.38	15.28m	-0.3%
24-10-25	Fri	120.61	3.47	11.43m	3.0%
23-10-25	Thu	117.14	0.23	7.24m	0.2%
21-10-25	Tue	116.91	1.37	2.85m	1.2%
20-10-25	Mon	115.54	7.26	13.22m	6.7%
17-10-25	Fri	108.28	0.25	3.03m	0.2%
16-10-25	Thu	108.85	1.2	1.89m	1.1%
15-10-25	Wed	108.03	-0.82	2.4m	-0.8%
14-10-25	Tue	107.65	-2.21	2.79m	-2.0%
13-10-25	Mon	109.86	-1.21	3.53m	-1.1%
10-10-25	Fri	111.07	-1.94	1.99m	-1.7%
09-10-25	Thu	113.01	0.66	4.23m	0.6%
08-10-25	Wed	112.35	1.44	5.12m	1.3%
07-10-25	Tue	110.91	0.79	2.59m	0.7%
06-10-25	Mon	110.12	-1.28	3.48m	-1.1%
03-10-25	Fri	111.4	2.73	6.64m	2.5%
01-10-25	Wed	108.67	1.29	4.33m	1.2%
30-09-25	Tue	110.41	1.08	7.24m	1.0%
29-09-25	Mon	107.38	-3.03	7.51m	-2.7%
26-09-25	Fri	109.33	-6.3	9.46m	-5.4%
25-09-25	Thu	115.63	-5.11	9.68m	-4.2%
24-09-25	Wed	120.74	3.88	15.55m	3.3%
23-09-25	Tue	116.86	-1.19	6.97m	-1.0%
22-09-25	Mon	118.05	-0.98	9.55m	-0.8%
19-09-25	Fri	119.03	3.66	13.54m	3.2%
18-09-25	Thu	115.37	0.33	8.29m	0.3%
17-09-25	Wed	115.04	-1.06	5.39m	-0.9%
16-09-25	Tue	116.1	-0.12	7.55m	-0.1%
15-09-25	Mon	116.22	0.85	6.82m	0.7%
12-09-25	Fri	115.37	2.45	8.84m	2.2%
11-09-25	Thu	112.92	-2.11	4.57m	-1.8%
10-09-25	Wed	115.03	-0.39	3.81m	-0.3%
09-09-25	Tue	115.42	-2.32	6.62m	-2.0%
08-09-25	Mon	117.74	1.46	4.56m	1.3%
05-09-25	Fri	116.28	3.3	13.89m	2.9%
04-09-25	Thu	114.52	3.37	10.51m	3.0%
03-09-25	Wed	112.98	-1.54	5.47m	-1.3%
02-09-25	Tue	111.15	1.3	12.7m	1.2%
01-09-25	Mon	109.85	2.69	13.23m	2.5%
29-08-25	Fri	107.16	-3.5	8.22m	-3.2%
28-08-25	Thu	110.66	2.74	31.31m	2.5%
26-08-25	Tue	107.92	7.03	46.65m	7.0%
25-08-25	Mon	100.89	7.03	25.08m	7.5%
22-08-25	Fri	93.86	-3.04	10.27m	-3.1%
21-08-25	Thu	96.9	-0.21	10.61m	-0.2%
20-08-25	Wed	97.11	-1.17	4.1m	-1.2%
19-08-25	Tue	98.28	2.7	7.33m	2.8%
18-08-25	Mon	96.28	0.48	10.78m	0.5%
14-08-25	Thu	95.58	-0.7	5.33m	-0.7%
13-08-25	Wed	95.8	1.3	14.68m	1.4%
12-08-25	Tue	94.5	0.93	10.06m	1.0%
11-08-25	Mon	93.57	-1.92	4.82m	-2.0%
08-08-25	Fri	95.49	-1.44	3.94m	-1.5%
07-08-25	Thu	96.93	-0.49	3.29m	-0.5%
06-08-25	Wed	97.42	-2.18	5.13m	-2.2%
05-08-25	Tue	99.6	0.1	3.7m	0.1%
04-08-25	Mon	99.5	0.68	6.29m	0.7%
01-08-25	Fri	98.82	-4.53	5.07m	-4.4%
31-07-25	Thu	103.35	-0.6	4.58m	-0.6%
30-07-25	Wed	103.95	-1.04	3.15m	-1.0%
29-07-25	Tue	104.99	0.74	4.21m	0.7%
28-07-25	Mon	104.25	-3.38	4.94m	-3.1%
25-07-25	Fri	107.63	-3.16	5.01m	-2.9%
24-07-25	Thu	110.79	-2.37	3.73m	-2.1%
23-07-25	Wed	113.16	0.25	4.58m	0.2%
22-07-25	Tue	112.91	-2.34	4.72m	-2.0%
21-07-25	Mon	115.25	-3.84	5.42m	-3.2%
18-07-25	Fri	119.09	-2.33	5.34m	-1.9%
17-07-25	Thu	121.42	0.62	12.38m	0.5%
16-07-25	Wed	120.8	7.05	18.26m	6.2%
15-07-25	Tue	113.51	-0.52	2.86m	-0.5%
14-07-25	Mon	113.75	0.24	2.47m	0.2%
11-07-25	Fri	114.03	-0.73	3.48m	-0.6%
10-07-25	Thu	114.76	-0.14	3.54m	-0.1%
09-07-25	Wed	114.9	-0.79	5.03m	-0.7%
08-07-25	Tue	115.69	1.97	6.01m	1.7%
07-07-25	Mon	113.72	-1.28	2.37m	-1.1%
04-07-25	Fri	115	-0.85	2.8m	-0.7%
03-07-25	Thu	115.85	0.51	2.7m	0.4%
02-07-25	Wed	115.34	-1.87	2.93m	-1.6%
01-07-25	Tue	117.21	1.27	4.27m	1.1%
30-06-25	Mon	115.94	0.74	11.68m	0.6%
27-06-25	Fri	115.2	6.04	13.31m	5.5%
26-06-25	Thu	109.16	-1.92	3.48m	-1.7%
25-06-25	Wed	111.08	2.14	5.69m	2.0%
24-06-25	Tue	108.94	6.41	10.69m	6.3%
23-06-25	Mon	102.53	0.18	3.79m	0.2%
20-06-25	Fri	102.35	-0.92	7.17m	-0.9%
19-06-25	Thu	103.27	-3.52	4.23m	-3.3%
18-06-25	Wed	106.79	-0.39	5.06m	-0.4%
17-06-25	Tue	107.18	0.09	5.26m	0.1%
16-06-25	Mon	107.09	0.07	3.95m	0.1%
13-06-25	Fri	107.02	0.15	5.01m	0.1%
12-06-25	Thu	106.87	-2.42	5.32m	-2.2%
11-06-25	Wed	109.29	-1.16	4.22m	-1.1%
10-06-25	Tue	110.45	-3.13	5.25m	-2.8%
09-06-25	Mon	113.58	7.98	15.52m	7.6%
06-06-25	Fri	105.6	-1.53	4.27m	-1.4%
05-06-25	Thu	107.13	2.2	4.25m	2.1%
04-06-25	Wed	104.93	-0.98	2.84m	-0.9%
03-06-25	Tue	105.91	-3.21	3.32m	-2.9%
02-06-25	Mon	109.12	0.56	3.08m	0.5%
30-05-25	Fri	108.56	0.57	6.03m	0.5%
29-05-25	Thu	107.99	2.35	7.28m	2.2%
28-05-25	Wed	105.64	5.13	10.24m	5.1%
27-05-25	Tue	100.51	-0.58	3.58m	-0.6%
26-05-25	Mon	101.09	0.63	6.77m	0.6%
23-05-25	Fri	100.46	-0.96	6.16m	-0.9%
22-05-25	Thu	101.42	3.29	13.5m	3.4%
21-05-25	Wed	93.89	2.59	15.08m	2.8%
20-05-25	Tue	98.13	4.24	14.77m	4.5%
19-05-25	Mon	91.3	4.42	9.38m	5.1%
16-05-25	Fri	86.88	1.6	3.12m	1.9%
15-05-25	Thu	85.28	-2.27	5.01m	-2.6%
14-05-25	Wed	87.55	1.11	23.09m	1.3%
13-05-25	Tue	86.44	5.5	13.85m	6.8%
12-05-25	Mon	80.94	2.34	9.52m	3.0%
09-05-25	Fri	76.43	0.18	6.19m	0.2%
08-05-25	Thu	78.6	2.17	8.18m	2.8%
07-05-25	Wed	76.25	0.2	4.18m	0.3%
06-05-25	Tue	76.05	-3.46	3.54m	-4.4%
05-05-25	Mon	79.51	-0.34	2.91m	-0.4%
02-05-25	Fri	79.85	1.14	3.68m	1.4%
30-04-25	Wed	78.71	-2.07	4.67m	-2.6%
29-04-25	Tue	80.78	-1.06	3.86m	-1.3%
28-04-25	Mon	81.84	-1.39	2.68m	-1.7%
25-04-25	Fri	87.02	1.57	3.27m	1.8%
24-04-25	Thu	83.23	-3.79	5.88m	-4.4%
23-04-25	Wed	85.45	-1.67	4.09m	-1.9%
22-04-25	Tue	87.12	2.63	6.77m	3.2%
21-04-25	Mon	85.91	1.21	4.76m	1.4%
17-04-25	Thu	83.28	0.09	2.82m	0.1%
16-04-25	Wed	83.19	1.79	4.04m	2.2%
15-04-25	Tue	81.4	2.34	4.15m	3.0%
11-04-25	Fri	79.06	4.09	12.98m	5.5%
09-04-25	Wed	74.97	-4.4	3.98m	-5.5%
08-04-25	Tue	79.37	1.27	5.52m	1.6%
07-04-25	Mon	78.1	-9.56	6.21m	-10.9%
04-04-25	Fri	87.66	-5.44	3.72m	-5.8%
03-04-25	Thu	93.1	2.21	3.01m	2.4%
02-04-25	Wed	89.99	0	2.08m	0.0%
01-04-25	Tue	90.89	0.9	2.11m	1.0%
28-03-25	Fri	89.99	-1.42	4.02m	-1.6%
27-03-25	Thu	91.41	5.01	7.07m	5.8%
26-03-25	Wed	86.4	-2.13	2.92m	-2.4%
25-03-25	Tue	88.53	-2.39	2.47m	-2.6%
24-03-25	Mon	90.92	-1.99	3.94m	-2.1%
21-03-25	Fri	92.91	4.92	3.09m	5.6%
20-03-25	Thu	87.99	-1.67	2.6m	-1.9%
19-03-25	Wed	89.66	0.58	4.52m	0.7%
18-03-25	Tue	89.08	4.24	3.26m	5.0%
17-03-25	Mon	84.84	-1.88	4.46m	-2.2%
13-03-25	Thu	86.72	-2.65	2.11m	-3.0%
12-03-25	Wed	89.37	-1.47	2.01m	-1.6%
11-03-25	Tue	90.84	-1.82	1.38m	-2.0%
10-03-25	Mon	92.66	-1.77	2.71m	-1.9%
07-03-25	Fri	94.43	1.67	2.14m	1.8%
06-03-25	Thu	92.76	2.26	2.54m	2.5%
05-03-25	Wed	90.5	1.93	3.39m	2.2%
04-03-25	Tue	88.57	-0.22	3.33m	-0.2%
03-03-25	Mon	88.79	-0.74	2.55m	-0.8%
28-02-25	Fri	89.53	-4.97	4.16m	-5.3%
27-02-25	Thu	94.5	-0.55	2.39m	-0.6%
25-02-25	Tue	95.05	-1.65	2.61m	-1.7%
24-02-25	Mon	98.76	-0.46	2.19m	-0.5%
21-02-25	Fri	96.7	-2.06	1.99m	-2.1%
20-02-25	Thu	99.22	1.65	1.33m	1.7%
19-02-25	Wed	97.57	2.85	5.92m	3.0%
18-02-25	Tue	94.72	-4.7	4.11m	-4.7%
17-02-25	Mon	99.42	0.92	3.07m	0.9%
14-02-25	Fri	98.5	-4.48	2.54m	-4.4%
13-02-25	Thu	102.98	-2.62	2.14m	-2.5%
12-02-25	Wed	105.6	-3.7	4.1m	-3.4%
11-02-25	Tue	109.3	0.99	3.03m	0.9%
10-02-25	Mon	108.31	-3.71	2.95m	-3.3%
07-02-25	Fri	112.02	-5.68	2.44m	-4.8%