Price Data Selection & Download
Edelweiss Financial Services Share Price All Time Records & Statistics (Dec 2007 - May 2026)
4543 daily OHLCV records on NSE from Dec. 2007 to May 2026. Examine EDELWEISS earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹230.85
May 29, 2018
NSE Exchange
Share Price All Time Low
₹14.35
December 20, 2011
NSE Exchange
Highest Volume Trading Day
99,054,722
December 12, 2007 • ₹101.95
NSE Exchange
Share Price History Data (Dec 2007 - May 2026)
EDELWEISS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹113.00 | ₹114.05 | ₹111.91 | ₹112.33 | 1,555,593 |
| 2026-05-26 | ₹112.99 | ₹116.05 | ₹112.10 | ₹112.99 | 3,206,459 |
| 2026-05-25 | ₹111.25 | ₹112.89 | ₹110.49 | ₹111.96 | 3,073,519 |
| 2026-05-22 | ₹110.63 | ₹111.32 | ₹108.95 | ₹110.11 | 2,788,329 |
| 2026-05-21 | ₹112.00 | ₹112.75 | ₹109.00 | ₹109.43 | 3,091,180 |
| 2026-05-20 | ₹108.75 | ₹112.30 | ₹107.27 | ₹111.00 | 2,924,572 |
| 2026-05-19 | ₹112.00 | ₹112.00 | ₹108.60 | ₹109.04 | 1,829,321 |
| 2026-05-18 | ₹111.52 | ₹112.35 | ₹107.83 | ₹110.40 | 3,377,644 |
| 2026-05-15 | ₹115.91 | ₹116.30 | ₹112.61 | ₹113.39 | 2,685,295 |
| 2026-05-14 | ₹117.44 | ₹118.20 | ₹114.23 | ₹115.84 | 4,857,616 |
| 2026-05-13 | ₹118.01 | ₹120.21 | ₹115.80 | ₹116.18 | 3,462,373 |
| 2026-05-12 | ₹124.07 | ₹124.07 | ₹118.00 | ₹118.80 | 4,692,027 |
| 2026-05-11 | ₹124.97 | ₹125.50 | ₹118.44 | ₹124.07 | 6,372,775 |
| 2026-05-08 | ₹119.00 | ₹126.38 | ₹118.25 | ₹125.14 | 9,124,446 |
| 2026-05-07 | ₹120.45 | ₹121.02 | ₹118.00 | ₹119.96 | 4,211,438 |
| 2026-05-06 | ₹116.40 | ₹120.45 | ₹114.50 | ₹120.08 | 6,710,176 |
| 2026-05-05 | ₹116.05 | ₹116.75 | ₹114.34 | ₹114.73 | 3,247,280 |
| 2026-05-04 | ₹115.00 | ₹118.64 | ₹108.90 | ₹116.79 | 12,337,628 |
| 2026-04-30 | ₹123.90 | ₹126.00 | ₹108.45 | ₹114.25 | 23,211,421 |
| 2026-04-29 | ₹123.99 | ₹129.29 | ₹123.11 | ₹123.94 | 7,214,861 |
| 2026-04-28 | ₹123.00 | ₹124.95 | ₹121.52 | ₹123.99 | 3,360,055 |
| 2026-04-27 | ₹120.79 | ₹126.00 | ₹119.05 | ₹123.07 | 7,961,627 |
| 2026-04-24 | ₹121.90 | ₹124.38 | ₹118.01 | ₹119.07 | 3,518,385 |
| 2026-04-23 | ₹122.50 | ₹123.50 | ₹119.11 | ₹120.42 | 3,521,732 |
| 2026-04-22 | ₹117.95 | ₹123.83 | ₹117.23 | ₹121.98 | 6,213,046 |
| 2026-04-21 | ₹117.30 | ₹119.80 | ₹116.91 | ₹118.25 | 3,862,772 |
| 2026-04-20 | ₹119.95 | ₹120.15 | ₹116.69 | ₹117.35 | 2,860,570 |
| 2026-04-17 | ₹118.00 | ₹121.10 | ₹116.81 | ₹119.06 | 4,731,692 |
| 2026-04-16 | ₹118.00 | ₹119.32 | ₹116.32 | ₹117.36 | 2,610,872 |
| 2026-04-15 | ₹118.00 | ₹118.89 | ₹116.26 | ₹117.49 | 4,741,407 |
| 2026-04-13 | ₹113.99 | ₹116.50 | ₹112.10 | ₹115.51 | 3,631,375 |
| 2026-04-10 | ₹115.80 | ₹119.24 | ₹115.75 | ₹116.57 | 3,272,203 |
| 2026-04-09 | ₹113.44 | ₹117.56 | ₹112.42 | ₹114.78 | 4,704,479 |
| 2026-04-08 | ₹110.71 | ₹114.00 | ₹110.00 | ₹113.73 | 5,496,400 |
| 2026-04-07 | ₹106.60 | ₹109.32 | ₹105.60 | ₹107.48 | 4,080,817 |
| 2026-04-06 | ₹105.06 | ₹108.28 | ₹104.11 | ₹107.32 | 4,066,416 |
| 2026-04-02 | ₹103.51 | ₹106.83 | ₹101.72 | ₹105.96 | 3,058,261 |
| 2026-04-01 | ₹103.99 | ₹107.70 | ₹102.77 | ₹106.20 | 3,599,370 |
| 2026-03-30 | ₹103.48 | ₹103.48 | ₹99.02 | ₹99.67 | 7,720,416 |
| 2026-03-27 | ₹106.09 | ₹106.09 | ₹102.90 | ₹104.00 | 5,340,444 |
| 2026-03-25 | ₹105.70 | ₹108.30 | ₹105.02 | ₹107.01 | 3,176,768 |
| 2026-03-24 | ₹106.00 | ₹106.00 | ₹101.40 | ₹103.76 | 5,788,950 |
| 2026-03-23 | ₹103.60 | ₹103.87 | ₹100.46 | ₹102.19 | 5,436,940 |
| 2026-03-20 | ₹106.50 | ₹107.75 | ₹104.11 | ₹104.70 | 3,717,028 |
| 2026-03-19 | ₹109.90 | ₹109.90 | ₹104.70 | ₹105.39 | 3,596,342 |
| 2026-03-18 | ₹109.00 | ₹113.05 | ₹108.30 | ₹110.55 | 5,573,555 |
| 2026-03-17 | ₹107.04 | ₹109.47 | ₹106.65 | ₹108.59 | 3,799,426 |
| 2026-03-16 | ₹107.30 | ₹110.60 | ₹105.40 | ₹106.73 | 7,125,143 |
| 2026-03-13 | ₹107.30 | ₹109.90 | ₹104.53 | ₹107.36 | 6,080,296 |
| 2026-03-12 | ₹105.25 | ₹110.39 | ₹105.00 | ₹108.09 | 3,522,743 |
| 2026-03-11 | ₹110.00 | ₹114.30 | ₹108.02 | ₹108.65 | 4,884,585 |
| 2026-03-10 | ₹108.90 | ₹109.80 | ₹106.01 | ₹109.45 | 4,093,830 |
| 2026-03-09 | ₹106.99 | ₹107.06 | ₹103.10 | ₹105.66 | 4,319,988 |
| 2026-03-06 | ₹109.00 | ₹111.40 | ₹108.07 | ₹109.41 | 5,774,917 |
| 2026-03-05 | ₹109.00 | ₹110.01 | ₹106.27 | ₹109.11 | 5,422,588 |
| 2026-03-04 | ₹109.20 | ₹110.00 | ₹107.10 | ₹107.79 | 5,499,535 |
| 2026-03-02 | ₹113.90 | ₹115.48 | ₹111.23 | ₹112.59 | 6,409,570 |
| 2026-02-27 | ₹118.24 | ₹118.36 | ₹113.90 | ₹114.42 | 4,973,681 |
| 2026-02-26 | ₹118.61 | ₹120.73 | ₹117.22 | ₹118.20 | 4,176,834 |
| 2026-02-25 | ₹122.49 | ₹123.14 | ₹115.44 | ₹118.17 | 6,275,207 |
| 2026-02-24 | ₹123.18 | ₹123.99 | ₹120.31 | ₹121.71 | 4,998,869 |
| 2026-02-23 | ₹123.04 | ₹127.90 | ₹121.40 | ₹123.18 | 10,002,022 |
| 2026-02-20 | ₹122.13 | ₹126.05 | ₹120.17 | ₹121.10 | 10,928,859 |
| 2026-02-19 | ₹127.40 | ₹127.61 | ₹121.10 | ₹122.13 | 7,071,560 |
| 2026-02-18 | ₹123.00 | ₹130.70 | ₹121.57 | ₹127.60 | 18,892,305 |
| 2026-02-17 | ₹121.00 | ₹122.69 | ₹119.01 | ₹121.50 | 4,999,193 |
| 2026-02-16 | ₹120.00 | ₹123.80 | ₹118.00 | ₹120.37 | 5,071,228 |
| 2026-02-13 | ₹124.50 | ₹124.93 | ₹121.20 | ₹122.44 | 5,899,922 |
| 2026-02-12 | ₹124.75 | ₹127.90 | ₹123.10 | ₹125.41 | 9,837,629 |
| 2026-02-11 | ₹121.89 | ₹129.00 | ₹120.50 | ₹125.16 | 53,842,555 |
| 2026-02-10 | ₹111.45 | ₹123.00 | ₹111.30 | ₹121.47 | 55,433,631 |
| 2026-02-09 | ₹106.50 | ₹112.00 | ₹105.86 | ₹111.26 | 4,653,137 |
| 2026-02-06 | ₹106.77 | ₹107.09 | ₹104.80 | ₹105.32 | 1,652,587 |
| 2026-02-05 | ₹109.26 | ₹109.26 | ₹106.40 | ₹107.36 | 2,960,845 |
| 2026-02-04 | ₹105.94 | ₹109.90 | ₹105.94 | ₹109.28 | 2,202,675 |
| 2026-02-03 | ₹110.00 | ₹110.00 | ₹104.80 | ₹107.02 | 2,645,943 |
| 2026-02-02 | ₹100.25 | ₹104.54 | ₹100.25 | ₹103.90 | 2,279,760 |
| 2026-02-01 | ₹106.00 | ₹106.10 | ₹98.10 | ₹102.21 | 2,129,514 |
| 2026-01-30 | ₹104.80 | ₹107.78 | ₹103.90 | ₹106.79 | 2,061,729 |
| 2026-01-29 | ₹105.35 | ₹106.50 | ₹104.46 | ₹106.19 | 3,577,701 |
| 2026-01-28 | ₹103.50 | ₹105.84 | ₹102.95 | ₹105.38 | 4,307,034 |
| 2026-01-27 | ₹104.20 | ₹104.50 | ₹101.30 | ₹102.93 | 2,361,525 |
| 2026-01-23 | ₹108.50 | ₹108.50 | ₹102.65 | ₹104.10 | 2,801,017 |
| 2026-01-22 | ₹105.80 | ₹107.90 | ₹105.38 | ₹107.28 | 2,913,572 |
| 2026-01-21 | ₹103.00 | ₹104.90 | ₹98.86 | ₹104.10 | 8,087,426 |
| 2026-01-20 | ₹106.90 | ₹106.90 | ₹101.50 | ₹102.10 | 3,808,514 |
| 2026-01-19 | ₹108.00 | ₹108.00 | ₹106.15 | ₹106.93 | 4,018,061 |
| 2026-01-16 | ₹106.22 | ₹111.22 | ₹106.11 | ₹108.14 | 5,925,595 |
| 2026-01-14 | ₹104.45 | ₹107.14 | ₹104.45 | ₹105.74 | 2,288,907 |
| 2026-01-13 | ₹105.48 | ₹106.46 | ₹103.65 | ₹104.45 | 3,201,172 |
| 2026-01-12 | ₹106.90 | ₹107.16 | ₹102.70 | ₹105.34 | 6,843,513 |
| 2026-01-09 | ₹108.20 | ₹109.45 | ₹105.98 | ₹106.79 | 4,211,921 |
| 2026-01-08 | ₹112.23 | ₹114.06 | ₹107.95 | ₹108.80 | 5,350,803 |
| 2026-01-07 | ₹114.00 | ₹114.01 | ₹111.20 | ₹112.23 | 4,018,020 |
| 2026-01-06 | ₹114.05 | ₹116.00 | ₹113.00 | ₹114.35 | 5,857,876 |
| 2026-01-05 | ₹114.83 | ₹116.60 | ₹113.50 | ₹114.33 | 3,923,443 |
| 2026-01-02 | ₹108.31 | ₹114.99 | ₹108.20 | ₹113.92 | 7,789,469 |
| 2026-01-01 | ₹108.00 | ₹110.00 | ₹107.30 | ₹108.66 | 1,836,854 |
Edelweiss Financial Services Share Price Performance Analysis (Dec 2007 - May 2026)
EDELWEISS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.38%
₹108.66 → ₹112.33
Year to Date
Price Volatility
6.07%
Low Volatility
Year to Date
Average Daily Volume
6,006,741
Year to Date Average
NSE Exchange
Edelweiss Financial Services Share Price History – Frequently Asked Questions
Common questions about EDELWEISS historical data and records. Explore EDELWEISS intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Edelweiss Financial Services (EDELWEISS)?
The all-time high share price of Edelweiss Financial Services was ₹230.85 recorded on May 29, 2018 on the NSE exchange.
What is the all-time low share price of Edelweiss Financial Services (EDELWEISS)?
The all-time low share price of Edelweiss Financial Services was ₹14.35 recorded on December 20, 2011 on the NSE exchange.
How can I download EDELWEISS historical share price data?
You can download Edelweiss Financial Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EDELWEISS shares?
The highest trading volume day for Edelweiss Financial Services was 99,054,722 shares traded on December 12, 2007 on the NSE exchange, with share price at ₹101.95.