NSE: EDELWEISS | Series: EQ
-
LTP
93.15
2.26 (2.49 %) -
Open
90.00
89.52 -
High
94.49
92.21 -
Low
89.00
88.35 -
Close
93.10
90.89 -
52W High
145.53
30 Sep, 2024 -
52W Low
84.21
17 Mar, 2025
Upper Circuit: 109.07
Lower Circuit: 72.71
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 90.00 | 94.49 | 89.00 | 93.15 | 93.10 | 2.21 | 2.43 | 145.53 | 84.21 | 3,008,860 | 27.75 Crore | 23,684 |
| 02 Apr, 2025 | 89.52 | 92.21 | 88.35 | 91.05 | 90.89 | 0.90 | 1 | 145.53 | 84.21 | 2,107,565 | 19.03 Crore | 14,316 |
| 01 Apr, 2025 | 89.90 | 92.28 | 89.00 | 89.00 | 89.99 | 0.00 | 0 | 145.53 | 84.21 | 2,081,416 | 18.85 Crore | 24,254 |
| 28 Mar, 2025 | 91.99 | 94.50 | 89.11 | 89.55 | 89.99 | -1.42 | -1.55 | 145.53 | 84.21 | 4,016,277 | 36.66 Crore | 30,603 |
| 27 Mar, 2025 | 86.50 | 93.10 | 86.50 | 91.69 | 91.41 | 5.01 | 5.8 | 145.53 | 84.21 | 7,070,331 | 64.24 Crore | 55,941 |
| 26 Mar, 2025 | 88.86 | 89.51 | 85.68 | 86.15 | 86.40 | -2.13 | -2.41 | 145.53 | 84.21 | 2,915,901 | 25.40 Crore | 40,624 |
| 25 Mar, 2025 | 92.30 | 92.60 | 88.10 | 88.39 | 88.53 | -2.39 | -2.63 | 145.53 | 84.21 | 2,465,273 | 22.08 Crore | 35,498 |
| 24 Mar, 2025 | 93.48 | 94.60 | 90.45 | 90.99 | 90.92 | -1.99 | -2.14 | 145.53 | 84.21 | 3,936,845 | 36.10 Crore | 60,744 |
| 21 Mar, 2025 | 88.50 | 93.61 | 87.58 | 92.50 | 92.91 | 4.92 | 5.59 | 145.53 | 84.21 | 3,093,129 | 28.38 Crore | 29,414 |
| 20 Mar, 2025 | 90.61 | 91.48 | 87.71 | 87.86 | 87.99 | -1.67 | -1.86 | 145.53 | 84.21 | 2,601,879 | 23.25 Crore | 37,749 |
| 19 Mar, 2025 | 89.24 | 91.40 | 87.23 | 89.60 | 89.66 | 0.58 | 0.65 | 145.53 | 84.21 | 4,524,853 | 40.63 Crore | 24,361 |
| 18 Mar, 2025 | 86.00 | 89.70 | 85.04 | 89.20 | 89.08 | 4.24 | 5 | 145.53 | 84.21 | 3,261,790 | 28.76 Crore | 52,846 |
| 17 Mar, 2025 | 86.71 | 88.16 | 84.21 | 85.79 | 84.84 | -1.88 | -2.17 | 145.53 | 84.21 | 4,464,404 | 38.28 Crore | 40,818 |
| 13 Mar, 2025 | 89.39 | 89.98 | 86.00 | 86.50 | 86.72 | -2.65 | -2.97 | 145.53 | 84.35 | 2,110,189 | 18.49 Crore | 17,994 |
| 12 Mar, 2025 | 92.00 | 92.34 | 89.00 | 89.10 | 89.37 | -1.47 | -1.62 | 145.53 | 84.35 | 2,013,653 | 18.20 Crore | 17,376 |
| 11 Mar, 2025 | 92.00 | 92.00 | 88.55 | 90.91 | 90.84 | -1.82 | -1.96 | 145.53 | 84.35 | 1,381,878 | 12.50 Crore | 12,922 |
| 10 Mar, 2025 | 94.80 | 97.36 | 91.51 | 92.50 | 92.66 | -1.77 | -1.87 | 145.53 | 84.35 | 2,708,912 | 25.67 Crore | 21,065 |
| 07 Mar, 2025 | 93.47 | 95.50 | 92.76 | 94.52 | 94.43 | 1.67 | 1.8 | 145.53 | 84.35 | 2,141,934 | 20.16 Crore | 10,773 |
| 06 Mar, 2025 | 92.00 | 94.29 | 91.22 | 92.94 | 92.76 | 2.26 | 2.5 | 145.53 | 84.35 | 2,535,616 | 23.65 Crore | 20,251 |
| 05 Mar, 2025 | 89.09 | 91.93 | 88.41 | 90.36 | 90.50 | 1.93 | 2.18 | 145.53 | 84.35 | 3,390,530 | 30.64 Crore | 29,720 |
| 04 Mar, 2025 | 84.35 | 93.00 | 84.35 | 87.99 | 88.57 | -0.22 | -0.25 | 145.53 | 84.35 | 3,332,822 | 30.04 Crore | 33,102 |