Edelweiss Financial

EDEL
🏛️ india →
110.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 71.40 72.60 70.05 71.90 0.2M
2021-12-30 71.20 71.40 69.75 70.10 0.2M
2021-12-29 72.40 72.50 70.85 71.05 0.1M
2021-12-28 69.50 73.65 69.20 72.40 0.2M
2021-12-27 69.80 70.35 68.35 69.00 0.1M
2021-12-24 69.00 70.20 67.50 68.40 0.1M
2021-12-23 68.00 68.80 67.80 68.50 0.1M
2021-12-22 68.15 69.15 67.20 67.40 0.1M
2021-12-21 68.00 70.50 67.70 68.15 0.1M
2021-12-20 69.10 71.20 67.75 68.85 0.2M
2021-12-17 70.80 72.70 69.75 71.60 0.2M
2021-12-16 72.35 73.90 71.35 71.70 0.1M
2021-12-15 74.00 75.00 72.05 73.10 0.1M
2021-12-14 75.05 75.25 73.75 74.15 0.1M
2021-12-13 75.95 77.25 74.90 75.05 0.1M
2021-12-10 77.50 77.50 74.60 75.60 0.1M
2021-12-09 71.00 77.10 71.00 76.45 0.3M
2021-12-08 70.95 71.55 70.50 71.05 0.1M
2021-12-07 69.60 70.40 68.75 70.05 0.1M
2021-12-06 70.40 70.75 68.20 68.70 0.1M
2021-12-03 69.50 71.60 69.50 70.30 0.1M
2021-12-02 69.90 69.90 68.55 69.50 0.1M
2021-12-01 69.65 69.65 67.70 68.80 0.1M
2021-11-30 68.05 71.65 66.30 66.95 0.2M
2021-11-29 72.85 72.85 67.45 68.70 0.1M
2021-11-26 74.30 75.25 72.25 72.85 0.1M
2021-11-25 75.55 76.35 75.00 75.25 0.1M
2021-11-24 75.25 76.85 75.25 75.55 0.1M
2021-11-23 75.00 76.00 74.25 75.25 0.1M
2021-11-22 76.20 77.00 73.40 74.90 0.1M
2021-11-18 77.00 78.15 76.00 76.40 0.2M
2021-11-17 78.40 79.30 76.25 77.10 0.1M
2021-11-16 80.00 80.10 78.40 78.50 0.1M
2021-11-15 80.00 80.90 78.55 79.80 0.1M
2021-11-12 80.00 81.45 79.25 79.80 0.0M
2021-11-11 81.70 82.30 80.00 80.40 0.2M
2021-11-10 82.70 84.25 81.50 81.95 0.2M
2021-11-09 81.70 84.25 81.70 83.25 0.5M
2021-11-08 82.00 82.85 80.60 81.70 0.3M
2021-11-04 82.10 82.40 80.90 81.40 0.0M
2021-11-03 79.90 83.00 78.85 81.30 0.5M
2021-11-02 77.20 80.60 77.20 79.10 0.1M
2021-11-01 77.20 77.85 76.40 77.15 0.1M
2021-10-29 76.05 78.15 74.70 77.20 0.1M
2021-10-28 77.95 78.20 75.80 76.15 0.1M
2021-10-27 78.50 78.95 77.80 77.95 0.1M
2021-10-26 75.95 78.00 75.95 77.75 0.1M
2021-10-25 79.70 79.70 74.65 75.65 0.8M
2021-10-22 80.40 80.40 77.00 77.85 0.3M
2021-10-21 81.95 81.95 78.80 79.95 0.1M
2021-10-20 80.15 80.50 78.85 79.65 0.1M
2021-10-19 81.20 84.20 79.65 80.20 0.4M
2021-10-18 80.50 83.50 80.00 81.00 0.3M
2021-10-14 79.50 80.80 79.10 79.65 0.3M
2021-10-13 79.50 81.60 78.40 79.45 0.6M
2021-10-12 79.90 79.90 78.35 78.75 0.1M
2021-10-11 78.85 79.95 78.60 78.85 0.1M
2021-10-08 80.50 80.50 78.80 78.85 0.2M
2021-10-07 80.65 80.85 79.25 79.55 0.1M
2021-10-06 79.95 80.90 79.00 79.20 0.3M
2021-10-05 80.15 81.05 79.75 79.95 0.1M
2021-10-04 81.50 82.30 79.85 80.15 0.1M
2021-10-01 79.95 82.65 78.65 81.25 0.3M
2021-09-30 79.20 80.25 79.05 79.20 0.1M
2021-09-29 78.25 80.20 78.25 79.50 0.1M
2021-09-28 79.40 81.15 78.75 79.25 0.2M
2021-09-27 79.50 80.70 78.75 79.30 0.2M
2021-09-24 81.95 82.60 79.00 79.50 0.2M
2021-09-23 81.95 83.85 80.50 81.70 0.2M
2021-09-22 78.70 80.90 78.70 79.70 0.5M
2021-09-21 78.95 80.50 76.80 78.85 0.3M
2021-09-20 82.00 82.95 74.50 78.15 0.5M
2021-09-17 81.85 84.80 81.05 82.90 0.3M
2021-09-16 81.70 83.00 80.75 81.25 0.3M
2021-09-15 82.00 83.55 80.00 81.00 0.2M
2021-09-14 81.40 82.50 80.15 80.90 0.2M
2021-09-13 81.50 82.00 80.40 80.80 0.2M
2021-09-09 81.75 82.00 80.85 81.30 0.1M
2021-09-08 79.60 84.95 79.35 81.20 0.6M
2021-09-07 80.90 81.10 79.05 79.60 0.2M
2021-09-06 81.00 81.55 79.65 79.95 0.1M
2021-09-03 81.00 82.00 79.50 80.05 0.2M
2021-09-02 80.25 81.50 79.50 80.35 0.2M
2021-09-01 81.00 84.60 78.80 79.55 0.4M
2021-08-31 83.75 84.30 80.80 81.40 0.2M
2021-08-30 80.05 85.00 80.05 83.75 0.3M
2021-08-27 80.05 81.20 79.40 79.85 0.1M
2021-08-26 78.90 82.00 78.40 81.25 0.2M
2021-08-25 82.30 82.30 78.30 79.35 0.2M
2021-08-24 79.50 82.45 78.35 81.40 0.2M
2021-08-23 80.50 81.95 78.10 78.85 0.3M
2021-08-20 81.60 82.65 79.05 80.30 0.2M
2021-08-18 85.70 87.50 82.75 83.15 0.1M
2021-08-17 82.00 86.20 81.80 85.15 0.5M
2021-08-16 84.35 84.40 80.95 81.60 0.1M
2021-08-13 85.00 85.50 83.10 84.20 0.2M
2021-08-12 80.95 85.50 80.30 84.70 0.2M
2021-08-11 84.00 84.00 77.70 80.75 0.5M
2021-08-10 85.70 85.70 80.00 81.80 0.6M
2021-08-09 91.50 91.50 82.75 84.05 0.8M
2021-08-06 93.95 94.80 88.70 90.05 0.5M
2021-08-05 98.95 99.20 93.75 93.75 0.5M
2021-08-04 96.70 100.00 95.60 98.65 0.9M
2021-08-03 96.50 97.75 95.20 96.15 0.3M
2021-08-02 93.00 96.30 93.00 96.20 1.0M
2021-07-30 93.80 93.90 90.60 91.75 0.3M
2021-07-29 89.50 92.80 87.90 92.45 1.2M
2021-07-28 89.50 89.55 85.65 88.40 0.3M
2021-07-27 91.80 91.80 88.65 89.40 0.3M
2021-07-26 91.40 92.55 89.65 90.60 0.2M
2021-07-23 92.85 92.90 90.00 90.65 0.4M
2021-07-22 89.30 93.15 89.30 92.15 0.5M
2021-07-20 93.45 94.45 88.35 88.75 0.6M
2021-07-19 91.00 95.15 89.30 93.00 0.8M
2021-07-16 89.25 93.50 87.30 90.65 0.8M
2021-07-15 90.50 93.45 89.90 90.00 0.9M
2021-07-14 99.95 100.80 94.60 94.60 0.9M
2021-07-13 99.90 99.90 95.65 99.55 3.6M
2021-07-12 91.40 95.15 89.25 95.15 1.8M
2021-07-09 79.95 86.50 79.25 86.50 2.0M
2021-07-08 82.00 84.10 77.20 78.65 0.7M
2021-07-07 73.90 81.25 73.50 81.25 1.0M
2021-07-06 76.00 77.10 73.70 73.90 0.2M
2021-07-05 74.75 79.25 74.25 76.00 0.7M
2021-07-02 73.90 75.40 73.35 74.20 0.4M
2021-07-01 72.90 73.85 71.60 72.10 0.2M
2021-06-30 72.30 73.35 72.00 72.60 0.1M
2021-06-29 73.35 73.80 72.00 72.20 0.1M
2021-06-28 73.85 75.35 72.45 72.70 0.2M
2021-06-25 75.90 75.90 72.80 73.35 0.2M
2021-06-24 74.35 78.00 74.35 75.10 0.3M
2021-06-23 74.50 75.75 74.15 74.40 0.1M
2021-06-22 74.25 75.85 74.20 74.50 0.5M
2021-06-21 71.00 74.50 71.00 73.90 0.3M
2021-06-18 73.00 73.50 66.45 73.15 0.4M
2021-06-17 70.50 74.40 70.50 71.85 0.4M
2021-06-16 73.60 73.75 70.70 72.15 0.2M
2021-06-15 73.85 75.35 73.40 73.90 0.1M
2021-06-14 76.30 76.30 69.30 73.45 0.5M
2021-06-11 75.30 77.20 70.55 72.45 0.7M
2021-06-10 72.10 75.00 71.35 73.95 0.4M
2021-06-09 74.15 76.30 68.10 70.60 0.6M
2021-06-08 76.00 76.20 72.30 74.15 0.3M
2021-06-07 72.80 76.35 71.40 74.20 1.0M
2021-06-04 68.40 70.95 66.75 70.95 0.9M
2021-06-03 65.65 67.65 64.75 67.60 0.7M
2021-06-02 63.05 64.85 63.05 64.45 0.1M
2021-06-01 65.60 66.00 63.00 63.70 0.2M
2021-05-31 65.15 66.70 64.50 65.35 0.1M
2021-05-28 66.85 67.40 64.60 64.80 0.1M
2021-05-27 67.70 67.70 65.40 66.05 0.2M
2021-05-26 67.50 69.45 66.05 66.55 0.6M
2021-05-25 64.20 67.50 63.85 66.50 0.3M
2021-05-24 66.60 66.60 63.05 64.35 0.2M
2021-05-21 61.90 63.85 61.15 63.85 0.2M
2021-05-20 61.90 61.90 60.70 60.85 0.1M
2021-05-19 61.00 61.45 60.40 60.90 0.1M
2021-05-18 61.50 62.15 60.75 60.90 0.1M
2021-05-17 60.00 62.00 60.00 61.40 0.1M
2021-05-14 61.95 62.25 60.10 60.85 0.1M
2021-05-12 63.10 63.50 61.25 61.50 0.2M
2021-05-11 61.65 64.35 60.70 62.85 0.1M
2021-05-10 61.80 62.80 59.65 61.95 0.3M
2021-05-07 61.30 62.80 60.50 61.15 0.5M
2021-05-06 57.50 59.85 56.85 59.85 0.2M
2021-05-05 57.95 57.95 56.90 57.00 0.1M
2021-05-04 58.90 58.90 56.80 57.05 0.2M
2021-05-03 59.20 59.20 56.70 57.25 0.5M
2021-04-30 59.60 60.55 58.05 58.40 0.1M
2021-04-29 61.50 61.90 59.35 59.70 0.2M
2021-04-28 62.90 62.90 60.10 60.75 0.3M
2021-04-27 62.20 62.75 62.15 62.40 0.1M
2021-04-26 61.85 63.00 61.85 62.20 0.1M
2021-04-23 61.05 62.55 61.05 61.85 0.0M
2021-04-22 60.30 62.40 60.25 61.60 0.1M
2021-04-20 60.80 63.70 60.40 60.75 0.1M
2021-04-19 62.00 62.00 60.60 60.70 0.2M
2021-04-16 64.00 64.60 63.55 63.75 0.1M
2021-04-15 66.70 66.70 62.80 63.55 0.1M
2021-04-13 63.30 65.70 61.60 65.05 0.2M
2021-04-12 66.50 66.55 64.70 64.70 0.2M
2021-04-09 69.00 70.55 67.80 68.10 0.1M
2021-04-08 71.45 71.50 68.60 68.90 0.2M
2021-04-07 68.90 72.00 68.80 71.45 0.1M
2021-04-06 70.45 72.30 67.50 68.90 0.3M
2021-04-05 66.65 69.95 66.45 69.60 0.5M
2021-04-01 63.00 66.65 63.00 66.65 1.6M
2021-03-31 66.45 66.50 63.50 63.50 0.3M
2021-03-30 70.95 70.95 66.80 66.80 0.2M
2021-03-26 74.90 74.90 70.30 70.30 0.4M
2021-03-25 77.00 77.65 73.95 73.95 0.2M
2021-03-24 81.95 81.95 77.80 77.80 0.2M
2021-03-23 83.20 85.25 81.15 81.85 0.3M
2021-03-22 84.00 85.70 80.50 81.20 0.3M
2021-03-19 76.50 84.20 76.20 84.15 1.3M
2021-03-18 80.50 82.45 80.20 80.20 0.6M
2021-03-17 90.25 90.25 84.35 84.40 0.4M
2021-03-16 86.60 91.70 86.35 88.75 0.7M
2021-03-15 83.60 88.50 79.50 85.80 0.3M
2021-03-12 84.10 86.85 81.10 83.00 0.4M
2021-03-10 79.55 85.40 77.00 83.60 0.9M
2021-03-09 76.15 80.50 75.10 78.80 0.8M
2021-03-08 76.40 77.20 74.65 75.50 0.2M
2021-03-05 75.55 76.90 70.95 74.60 0.2M
2021-03-04 75.50 80.45 73.80 75.60 0.6M
2021-03-03 70.75 76.30 69.55 76.30 2.7M
2021-03-02 69.90 70.65 67.40 69.40 0.2M
2021-03-01 70.35 71.90 68.75 69.60 0.1M
2021-02-26 70.00 70.30 67.50 69.05 0.2M
2021-02-25 67.90 72.35 66.60 70.30 0.6M
2021-02-24 63.30 68.40 63.25 67.00 5.2M
2021-02-23 63.40 63.40 62.30 62.90 0.1M
2021-02-22 63.00 63.45 62.10 62.50 0.1M
2021-02-19 64.90 64.90 62.90 63.25 0.1M
2021-02-18 66.45 66.45 64.50 64.65 0.1M
2021-02-17 67.00 67.50 65.15 65.45 0.1M
2021-02-16 68.05 69.45 66.15 66.80 0.2M
2021-02-15 68.90 69.75 66.95 67.90 0.2M
2021-02-12 70.85 72.80 68.25 71.05 0.2M
2021-02-11 64.80 70.40 64.55 68.80 0.5M
2021-02-10 65.05 65.25 63.60 64.00 0.0M
2021-02-09 68.70 68.70 64.05 64.90 0.1M
2021-02-08 65.95 68.40 65.85 66.85 0.1M
2021-02-05 69.50 69.50 65.60 65.95 0.2M
2021-02-04 70.55 70.55 68.10 68.60 0.1M
2021-02-03 69.10 71.40 67.80 70.55 1.0M
2021-02-02 65.40 68.10 64.30 68.00 0.2M
2021-02-01 61.30 65.20 61.30 64.90 0.2M
2021-01-29 65.20 65.20 61.60 62.10 0.1M
2021-01-28 64.50 64.50 62.70 63.50 0.0M
2021-01-27 66.50 66.50 62.45 63.75 0.1M
2021-01-25 67.00 68.05 63.65 64.45 0.2M
2021-01-22 66.20 67.65 65.25 66.05 0.1M
2021-01-21 69.85 69.85 65.75 66.20 0.1M
2021-01-20 68.65 69.50 67.60 67.85 0.1M
2021-01-19 67.90 70.10 67.70 68.90 0.1M
2021-01-18 69.85 69.85 65.65 66.95 0.1M
2021-01-15 70.00 70.55 68.05 68.60 0.1M
2021-01-14 70.00 70.80 69.70 70.15 0.1M
2021-01-13 70.00 70.40 69.30 69.90 0.1M
2021-01-12 69.45 70.55 69.45 69.90 0.0M
2021-01-11 71.60 71.60 69.80 70.05 0.1M
2021-01-08 70.95 71.35 70.30 70.60 0.0M
2021-01-07 71.80 71.80 70.25 70.45 0.1M
2021-01-06 72.00 72.30 70.10 70.70 0.1M
2021-01-05 70.50 71.55 69.20 70.80 0.1M
2021-01-04 71.20 71.20 69.20 69.65 0.1M
2021-01-01 68.65 69.60 68.50 69.10 0.1M