All stocks
NSE: EDELWEISS·ISIN INE532F01054·Data to 2026-10-26
Edelweiss Fin Serv Ltd. historical data
₹122.91+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹146.00
52w low
₹98.00
Turnover
₹68.6 Cr
Volume
55,49,568
1y return
+3.4%
3y CAGR
+27.1%
5y CAGR
+11.6%
10y CAGR
+1.2%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2023-06-02 | demerger | Demerger |
| 2020-09-18 | agm | Annual General Meeting |
| 2016-07-28 | agm | Annual General Meeting |
| 2010-08-10 | split | Face Value Split From Rs.5/- To Re.1/- And Bonus 1:1 |
| 2010-02-03 | other | Int Div-Rs.2/- Per Share |
| 2026-09-11 | dividend | Dividend - Rs 1.50 Per Share |
| 2025-09-11 | dividend | Dividend - Rs 1.50 Per Share |
| 2024-09-17 | dividend | Annual General Meeting/Dividend - Rs 1.50 Per Share |
| 2023-09-18 | dividend | Annual General Meeting/Dividend - Rs 1.25 Per Share |
| 2023-04-13 | dividend | Interim Dividend - Re 0.25 Per Share |
| 2022-08-25 | dividend | Annual General Meeting/Dividend - Rs 1.20 Per Share |
| 2022-04-07 | dividend | Interim Dividend - Re 0.25 Per Share |
| 2021-08-26 | dividend | Annual General Meeting/Dividend - Rs 0.55 Per Share |
| 2021-04-07 | dividend | Interim Dividend - Rs 0.90 Per Share |
| 2019-07-17 | dividend | Annual General Meeting/Dividend - Rs 0.30 Per Share |
| 2019-02-04 | dividend | Interim Dividend - Rs 1.10 Per Share |
| 2018-07-18 | dividend | Annual General Meeting/Dividend- Re 0.30 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 119.53 | 126.54 | 117.50 | 122.91 | 55,49,568 |
| 2026-10-23 | 119.85 | 122.60 | 112.01 | 119.53 | 83,68,203 |
| 2026-10-22 | 124.44 | 124.64 | 118.77 | 119.77 | 30,24,006 |
| 2026-10-21 | 130.50 | 134.05 | 123.50 | 124.39 | 45,42,404 |
| 2026-10-19 | 133.84 | 134.48 | 127.10 | 128.16 | 23,26,535 |
| 2026-10-16 | 135.01 | 135.60 | 132.36 | 134.84 | 27,16,843 |
| 2026-10-15 | 133.00 | 135.40 | 131.61 | 134.47 | 26,81,806 |
| 2026-10-14 | 133.50 | 136.95 | 133.13 | 133.71 | 28,89,752 |
| 2026-10-13 | 132.20 | 135.66 | 128.31 | 134.34 | 29,30,615 |
| 2026-10-12 | 129.06 | 135.57 | 128.81 | 132.90 | 50,88,804 |
| 2026-10-09 | 128.00 | 130.30 | 126.33 | 127.89 | 29,56,310 |
| 2026-10-08 | 134.10 | 134.39 | 126.78 | 127.71 | 57,19,681 |
| 2026-10-07 | 136.43 | 136.88 | 133.02 | 133.80 | 29,21,934 |
| 2026-10-06 | 136.12 | 138.19 | 133.80 | 135.53 | 25,47,963 |
| 2026-10-05 | 138.49 | 139.22 | 135.11 | 135.47 | 24,56,666 |
| 2026-10-01 | 142.00 | 142.00 | 136.00 | 137.90 | 61,65,446 |
| 2026-09-30 | 137.70 | 144.05 | 137.70 | 142.73 | 1,08,40,581 |
| 2026-09-29 | 135.00 | 138.43 | 132.71 | 137.77 | 46,23,007 |
| 2026-09-28 | 138.33 | 138.60 | 134.23 | 135.45 | 67,71,515 |
| 2026-09-25 | 138.60 | 139.45 | 135.20 | 136.83 | 44,32,948 |
| 2026-09-24 | 140.60 | 142.80 | 138.00 | 139.01 | 55,85,348 |
| 2026-09-23 | 142.20 | 146.00 | 140.05 | 142.03 | 1,52,11,696 |
| 2026-09-22 | 140.60 | 144.19 | 139.50 | 141.16 | 1,34,80,301 |
| 2026-09-21 | 137.01 | 142.95 | 135.79 | 139.52 | 1,25,04,087 |
| 2026-09-18 | 128.42 | 136.90 | 128.42 | 136.25 | 91,48,549 |
| 2026-09-17 | 127.05 | 129.90 | 126.10 | 128.34 | 55,86,474 |
| 2026-09-16 | 127.70 | 128.50 | 123.87 | 126.74 | 61,16,820 |
| 2026-09-15 | 133.00 | 133.14 | 125.10 | 127.40 | 93,85,808 |
| 2026-09-11 | 134.00 | 134.98 | 130.30 | 132.43 | 97,24,312 |
| 2026-09-10 | 132.21 | 140.90 | 131.20 | 136.74 | 1,69,28,746 |
Get the full EDELWEISS history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/EDELWEISS?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("EDELWEISS", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does EDELWEISS historical data go?
- TejHQ has daily NSE data for EDELWEISS from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has EDELWEISS had any splits or bonus issues?
- Yes. Demerger (ex-date 2023-06-02); Annual General Meeting (ex-date 2020-09-18); Annual General Meeting (ex-date 2016-07-28); Face Value Split From Rs.5/- To Re.1/- And Bonus 1:1 (ex-date 2010-08-10); Int Div-Rs.2/- Per Share (ex-date 2010-02-03). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download EDELWEISS historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/EDELWEISS?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).