Edelweiss Financial

EDEL
🏛️ india →
109.20
Last Update: 2025-09-26
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
2022-12-30 38.31 39.82 37.54 37.93 0.3M
2022-12-29 37.04 37.48 36.57 37.19 0.1M
2022-12-28 36.71 38.58 36.71 37.04 0.3M
2022-12-27 37.39 37.51 36.66 37.04 0.1M
2022-12-26 34.35 36.80 34.35 36.60 0.2M
2022-12-23 36.48 36.95 34.47 35.44 0.4M
2022-12-22 37.84 38.25 36.60 37.25 0.2M
2022-12-21 39.26 39.94 37.25 37.63 0.3M
2022-12-20 39.94 40.15 38.81 39.14 0.2M
2022-12-19 41.06 41.06 39.67 39.85 0.1M
2022-12-16 41.00 41.00 39.44 40.15 0.1M
2022-12-15 41.42 41.86 40.23 40.50 0.3M
2022-12-14 40.03 42.36 39.47 41.39 0.5M
2022-12-13 39.52 40.62 39.52 40.03 0.1M
2022-12-12 39.73 40.89 39.64 39.94 0.1M
2022-12-09 40.71 41.06 39.47 40.00 0.1M
2022-12-08 40.03 41.89 39.82 40.74 0.4M
2022-12-07 40.53 41.09 39.82 40.15 0.3M
2022-12-06 41.45 41.71 40.38 41.09 0.2M
2022-12-05 40.44 42.51 39.88 41.24 1.1M
2022-12-02 39.17 40.06 39.17 39.64 0.2M
2022-12-01 40.21 40.26 39.17 39.35 0.2M
2022-11-30 38.81 40.77 38.81 39.52 0.3M
2022-11-29 39.32 40.92 39.32 39.52 0.2M
2022-11-28 39.14 40.00 38.99 39.52 0.2M
2022-11-25 38.46 39.50 38.34 39.14 0.3M
2022-11-24 38.08 39.23 37.51 38.64 0.2M
2022-11-23 34.94 40.12 34.94 37.57 2.4M
2022-11-22 35.50 35.80 35.06 35.35 0.1M
2022-11-21 34.35 36.51 34.35 35.24 0.3M
2022-11-18 34.44 34.94 34.23 34.29 0.1M
2022-11-17 34.73 35.15 34.53 34.67 0.1M
2022-11-16 35.03 35.21 34.76 35.00 0.1M
2022-11-15 35.47 35.56 34.76 35.03 0.1M
2022-11-14 35.44 35.97 35.06 35.18 0.2M
2022-11-11 35.80 36.98 35.24 35.44 0.2M
2022-11-10 36.71 36.98 35.24 36.30 0.3M
2022-11-09 36.60 37.19 36.36 36.60 0.3M
2022-11-07 34.88 36.98 34.64 36.71 0.5M
2022-11-04 33.22 34.61 33.22 34.53 0.2M
2022-11-03 33.43 33.79 33.13 33.46 0.2M
2022-11-02 33.64 34.02 33.28 33.52 0.2M
2022-11-01 34.17 34.53 33.64 33.73 0.1M
2022-10-31 35.15 35.15 34.11 34.20 0.1M
2022-10-28 34.91 35.26 34.64 34.79 0.1M
2022-10-27 35.06 35.21 34.73 35.00 0.1M
2022-10-25 35.06 35.12 34.47 34.79 0.1M
2022-10-24 34.73 35.03 34.23 34.76 0.0M
2022-10-21 33.84 34.29 33.43 33.58 0.2M
2022-10-20 34.05 34.91 33.19 33.31 1.9M
2022-10-19 35.21 35.41 34.11 34.23 0.3M
2022-10-18 35.92 36.33 35.06 35.21 0.1M
2022-10-17 36.71 36.83 35.68 35.89 0.1M
2022-10-14 35.89 37.31 35.80 36.71 0.1M
2022-10-13 36.39 36.98 35.21 35.50 0.2M
2022-10-12 36.12 37.16 35.80 36.83 0.2M
2022-10-11 36.74 37.75 36.27 37.22 2.2M
2022-10-10 36.00 37.57 36.00 37.34 0.2M
2022-10-07 36.09 37.22 35.86 36.74 0.2M
2022-10-06 36.83 36.98 35.74 36.00 0.2M
2022-10-04 35.38 37.54 35.38 36.51 0.2M
2022-10-03 36.60 36.60 35.03 35.38 0.1M
2022-09-30 34.91 36.60 34.44 36.27 0.2M
2022-09-29 34.82 36.06 34.55 34.73 0.1M
2022-09-28 35.06 35.62 34.64 34.76 0.1M
2022-09-27 37.39 37.39 34.85 35.24 0.2M
2022-09-26 36.15 36.42 34.76 35.50 0.3M
2022-09-23 36.95 37.57 36.54 36.89 0.1M
2022-09-22 37.16 37.93 36.89 37.16 0.1M
2022-09-21 37.63 38.02 36.89 37.19 0.2M
2022-09-20 38.25 38.70 37.63 37.84 0.1M
2022-09-19 37.87 38.81 37.31 38.22 2.2M
2022-09-16 39.76 40.32 37.34 38.10 0.5M
2022-09-15 42.04 42.42 40.15 40.32 0.2M
2022-09-14 41.30 43.13 40.83 41.98 0.8M
2022-09-13 40.21 42.63 40.21 42.36 0.8M
2022-09-12 38.81 41.36 38.76 40.06 0.7M
2022-09-09 39.38 40.29 38.08 38.70 0.2M
2022-09-08 39.67 40.26 38.67 39.08 0.5M
2022-09-07 36.39 39.94 36.39 39.52 0.9M
2022-09-06 37.54 37.93 36.27 37.07 0.2M
2022-09-05 35.56 37.31 35.56 37.10 0.4M
2022-09-02 34.94 36.36 34.94 35.53 0.2M
2022-09-01 36.09 36.57 35.35 35.56 0.1M
2022-08-30 36.00 36.57 35.44 36.09 0.1M
2022-08-29 34.05 35.77 34.05 35.24 0.2M
2022-08-26 35.26 37.48 35.26 36.21 0.3M
2022-08-25 35.53 36.66 35.35 35.50 0.1M
2022-08-24 36.36 36.45 35.15 35.86 0.2M
2022-08-23 34.94 35.97 34.64 35.03 0.2M
2022-08-22 36.36 37.31 35.26 35.53 0.2M
2022-08-19 36.98 37.28 35.83 36.80 0.3M
2022-08-18 35.89 38.05 35.89 36.63 0.2M
2022-08-17 34.08 37.07 33.82 36.77 0.7M
2022-08-16 33.93 34.20 33.49 33.96 0.1M
2022-08-12 34.29 34.29 33.64 33.82 0.1M
2022-08-11 32.93 34.11 32.93 33.73 0.0M
2022-08-10 33.43 33.73 33.08 33.16 0.1M
2022-08-08 33.73 34.20 33.52 33.73 0.1M
2022-08-05 34.32 34.61 33.73 33.87 0.1M
2022-08-04 34.97 35.92 33.99 34.44 0.1M
2022-08-03 38.40 38.40 34.70 34.79 0.1M
2022-08-02 35.50 36.89 35.41 35.92 0.1M
2022-08-01 34.91 35.97 34.61 35.53 0.1M
2022-07-29 34.08 34.50 33.90 34.41 0.1M
2022-07-28 33.64 34.47 33.10 34.17 0.1M
2022-07-27 32.99 33.34 32.72 33.10 0.1M
2022-07-26 33.84 33.84 32.78 33.08 0.1M
2022-07-25 34.26 34.26 33.13 33.28 0.1M
2022-07-22 33.43 34.23 33.43 33.87 0.1M
2022-07-21 33.25 33.96 33.22 33.79 0.1M
2022-07-20 34.76 34.76 33.16 33.22 0.1M
2022-07-19 34.94 35.03 33.34 33.84 0.2M
2022-07-18 34.88 35.50 34.29 35.32 0.2M
2022-07-15 34.26 34.67 33.43 34.53 0.2M
2022-07-14 32.48 34.38 32.28 33.87 0.3M
2022-07-13 32.51 32.78 32.16 32.48 0.1M
2022-07-12 31.66 33.22 31.57 32.31 0.2M
2022-07-11 31.48 31.83 31.06 31.74 0.0M
2022-07-08 31.86 32.13 31.00 31.48 0.1M
2022-07-07 31.57 31.80 31.21 31.42 0.0M
2022-07-06 31.89 31.89 30.95 31.30 0.1M
2022-07-05 30.95 31.89 30.95 31.68 0.1M
2022-07-04 32.25 32.25 30.47 30.92 0.0M
2022-07-01 30.50 31.03 30.12 30.83 0.1M
2022-06-30 30.74 31.00 30.18 30.50 0.0M
2022-06-29 30.77 30.77 30.18 30.24 0.1M
2022-06-28 31.71 31.71 30.53 30.80 0.1M
2022-06-27 31.95 32.39 31.21 31.33 0.1M
2022-06-24 30.62 31.86 30.62 31.45 0.1M
2022-06-23 31.80 31.80 30.83 30.92 0.2M
2022-06-22 31.42 31.98 30.97 31.27 0.1M
2022-06-21 30.41 33.05 30.18 31.68 0.2M
2022-06-20 29.91 30.65 29.23 30.38 0.2M
2022-06-17 30.32 30.59 29.61 30.00 0.1M
2022-06-16 31.92 32.37 29.94 30.21 0.2M
2022-06-15 31.24 31.63 31.00 31.48 0.1M
2022-06-14 30.77 31.71 30.77 31.24 0.1M
2022-06-13 32.84 32.84 31.36 31.42 0.1M
2022-06-10 32.25 33.64 32.13 33.10 0.2M
2022-06-09 32.28 32.60 32.04 32.51 0.1M
2022-06-08 55.10 55.40 53.90 54.90 0.1M
2022-06-07 54.90 55.55 53.10 54.60 0.1M
2022-06-06 54.00 54.50 53.35 53.95 0.1M
2022-06-03 56.00 56.25 54.30 54.65 0.1M
2022-06-02 55.05 55.35 54.15 54.90 0.1M
2022-06-01 54.85 55.10 54.10 55.05 0.1M
2022-05-31 55.55 56.10 54.15 54.70 0.2M
2022-05-30 54.05 56.00 54.05 55.55 0.3M
2022-05-27 54.90 54.90 52.30 53.55 0.4M
2022-05-26 52.65 52.65 50.10 51.40 1.1M
2022-05-25 56.95 56.95 51.20 51.60 0.2M
2022-05-24 56.50 57.45 55.20 55.40 0.2M
2022-05-23 55.50 57.40 55.50 56.70 0.1M
2022-05-20 55.50 57.45 55.50 57.35 0.2M
2022-05-19 55.40 56.20 54.35 55.25 0.2M
2022-05-18 57.90 57.90 56.00 56.35 0.1M
2022-05-17 56.05 57.40 55.90 56.55 0.1M
2022-05-16 56.50 56.75 54.55 55.55 0.1M
2022-05-13 53.75 57.00 52.55 54.65 0.5M
2022-05-12 53.95 53.95 52.10 52.45 0.1M
2022-05-11 56.00 56.75 52.20 53.45 0.4M
2022-05-10 57.60 58.85 55.65 55.90 0.2M
2022-05-09 57.95 58.55 56.40 57.95 0.1M
2022-05-06 57.55 58.65 55.30 57.35 0.2M
2022-05-05 58.75 58.75 57.10 57.40 0.2M
2022-05-04 59.70 60.95 54.85 57.00 1.1M
2022-05-02 60.30 60.30 59.15 59.70 0.2M
2022-04-29 61.50 63.45 60.10 60.40 0.3M
2022-04-28 60.15 63.30 59.80 60.20 0.2M
2022-04-27 62.95 63.90 60.80 61.30 0.2M
2022-04-26 62.30 64.55 62.30 63.15 0.1M
2022-04-25 65.00 65.00 62.20 62.55 0.1M
2022-04-22 62.65 66.55 61.50 64.85 0.7M
2022-04-21 60.70 63.75 59.80 62.20 0.9M
2022-04-20 61.30 61.30 59.05 59.25 0.2M
2022-04-19 60.55 61.55 59.15 60.05 0.1M
2022-04-18 61.90 61.90 59.65 60.00 0.2M
2022-04-13 60.35 62.80 60.35 61.15 0.4M
2022-04-12 62.05 62.45 59.90 61.20 0.3M
2022-04-11 62.50 63.65 61.85 62.05 0.3M
2022-04-08 61.45 63.90 60.75 62.60 0.6M
2022-04-07 60.95 62.15 60.30 61.15 0.3M
2022-04-06 63.50 63.50 60.30 60.90 0.3M
2022-04-05 63.20 64.05 62.00 62.30 0.4M
2022-04-04 59.50 65.75 59.00 63.20 1.8M
2022-04-01 57.90 62.60 56.65 59.35 1.6M
2022-03-31 51.00 60.65 50.10 58.70 9.3M
2022-03-30 51.50 52.60 50.65 50.95 0.8M
2022-03-29 52.40 53.15 50.95 51.40 0.2M
2022-03-28 52.80 53.35 51.80 52.30 0.7M
2022-03-25 53.10 53.50 52.70 53.00 0.6M
2022-03-24 54.45 54.45 52.80 52.95 0.4M
2022-03-23 55.45 55.45 54.00 54.25 0.8M
2022-03-22 55.05 55.75 54.60 54.90 0.2M
2022-03-21 56.50 56.55 55.30 55.55 0.1M
2022-03-17 54.65 55.70 54.30 54.95 0.2M
2022-03-16 53.70 54.15 53.15 53.80 0.1M
2022-03-15 54.30 54.40 52.30 52.70 0.2M
2022-03-14 54.95 54.95 53.00 53.40 0.2M
2022-03-11 53.80 54.65 52.80 54.30 0.2M
2022-03-10 55.60 55.60 52.90 53.20 0.3M
2022-03-09 53.80 53.80 52.00 53.35 0.3M
2022-03-08 52.15 52.45 50.55 52.10 0.3M
2022-03-07 51.90 52.20 50.40 50.80 0.6M
2022-03-04 55.00 55.00 52.00 53.10 0.3M
2022-03-03 56.10 56.40 54.85 55.10 0.2M
2022-03-02 54.50 56.35 54.50 55.50 0.4M
2022-02-28 59.95 59.95 53.95 54.65 0.5M
2022-02-25 55.60 59.90 55.60 59.55 0.3M
2022-02-24 57.00 58.85 55.25 55.45 0.4M
2022-02-23 61.25 61.70 59.50 59.85 0.1M
2022-02-22 60.00 60.50 57.30 60.00 0.2M
2022-02-21 63.90 63.90 60.50 60.80 0.2M
2022-02-18 60.15 63.90 60.15 63.35 0.8M
2022-02-17 64.50 64.50 60.05 61.10 0.2M
2022-02-16 63.80 64.50 63.00 63.55 0.2M
2022-02-15 61.00 63.65 59.70 63.05 0.2M
2022-02-14 62.60 62.60 60.15 60.80 0.3M
2022-02-11 64.95 65.40 62.25 62.75 0.3M
2022-02-10 66.65 66.90 64.85 65.10 0.4M
2022-02-09 65.90 66.05 64.90 65.50 0.1M
2022-02-08 67.05 67.40 65.00 65.30 1.1M
2022-02-07 67.95 68.35 66.85 67.00 0.1M
2022-02-04 69.40 69.40 67.80 68.05 0.1M
2022-02-03 68.80 69.10 68.20 68.50 0.1M
2022-02-02 69.00 69.60 68.55 68.80 0.2M
2022-02-01 70.00 70.35 68.00 68.75 0.2M
2022-01-31 69.85 70.70 69.30 69.90 0.1M
2022-01-28 69.25 69.90 68.20 69.00 0.1M
2022-01-27 68.00 68.50 67.35 67.95 0.1M
2022-01-25 67.80 68.70 66.75 68.10 0.2M
2022-01-24 69.00 69.70 67.55 67.90 0.2M
2022-01-21 71.00 71.70 69.50 70.00 0.2M
2022-01-20 71.10 72.35 70.65 71.20 0.1M
2022-01-19 71.00 71.95 70.25 71.10 0.1M
2022-01-18 72.15 72.85 71.00 71.15 0.1M
2022-01-17 72.75 72.75 71.65 72.10 0.2M
2022-01-14 74.45 74.65 72.35 72.75 0.1M
2022-01-13 74.25 75.00 73.40 73.70 0.1M
2022-01-12 73.00 75.40 73.00 73.65 0.2M
2022-01-11 73.80 74.10 72.50 72.95 0.2M
2022-01-10 72.55 75.00 72.55 73.80 0.1M
2022-01-07 74.25 74.50 73.10 73.55 0.1M
2022-01-06 74.85 74.85 73.00 73.90 0.1M
2022-01-05 73.80 76.65 73.80 74.85 0.1M
2022-01-04 76.60 76.60 74.10 75.00 0.1M
2022-01-03 74.00 77.50 72.75 75.85 0.2M