NSE: EDELWEISS | Series: EQ
-
LTP
80.90
2.30 (2.93 %) -
Open
80.50
75.00 -
High
82.40
79.59 -
Low
79.76
74.86 -
Close
80.94
78.60 -
52W High
145.53
30 Sep, 2024 -
52W Low
73.50
07 May, 2025
Upper Circuit: 94.32
Lower Circuit: 62.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 80.50 | 82.40 | 79.76 | 80.90 | 80.94 | 2.34 | 2.98 | 145.53 | 73.50 | 9,524,245 | 77.10 Crore | 42,148 |
| 09 May, 2025 | 75.00 | 79.59 | 74.86 | 78.40 | 78.60 | 2.17 | 2.84 | 145.53 | 73.50 | 8,175,889 | 63.30 Crore | 44,510 |
| 08 May, 2025 | 76.50 | 78.25 | 75.50 | 75.74 | 76.43 | 0.18 | 0.24 | 145.53 | 73.50 | 6,188,249 | 47.61 Crore | 28,584 |
| 07 May, 2025 | 74.75 | 77.23 | 73.50 | 76.21 | 76.25 | 0.20 | 0.26 | 145.53 | 73.50 | 4,181,660 | 31.51 Crore | 32,820 |
| 06 May, 2025 | 80.00 | 80.22 | 75.10 | 75.50 | 76.05 | -3.46 | -4.35 | 145.53 | 74.71 | 3,544,936 | 27.22 Crore | 23,582 |
| 05 May, 2025 | 80.09 | 80.26 | 78.17 | 80.00 | 79.51 | -0.34 | -0.43 | 145.53 | 74.71 | 2,912,932 | 23.05 Crore | 24,944 |
| 02 May, 2025 | 78.30 | 82.75 | 78.30 | 79.68 | 79.85 | 1.14 | 1.45 | 145.53 | 74.71 | 3,683,442 | 29.58 Crore | 28,899 |
| 30 Apr, 2025 | 81.00 | 81.13 | 78.41 | 78.98 | 78.71 | -2.07 | -2.56 | 145.53 | 74.71 | 4,670,252 | 37.09 Crore | 44,345 |
| 29 Apr, 2025 | 82.00 | 83.70 | 80.55 | 80.95 | 80.78 | -1.06 | -1.3 | 145.53 | 74.71 | 3,863,718 | 31.69 Crore | 21,014 |
| 28 Apr, 2025 | 83.27 | 83.30 | 81.11 | 82.00 | 81.84 | -1.39 | -1.67 | 145.53 | 74.71 | 2,683,951 | 22.07 Crore | 27,922 |
| 25 Apr, 2025 | 87.39 | 87.39 | 81.29 | 83.21 | 83.23 | -3.79 | -4.36 | 145.53 | 74.71 | 5,876,318 | 48.99 Crore | 48,407 |
| 24 Apr, 2025 | 85.88 | 87.60 | 84.61 | 87.05 | 87.02 | 1.57 | 1.84 | 145.53 | 74.71 | 3,267,835 | 28.23 Crore | 19,802 |