Comparing Back to the side-by-side chart ↗
EDELWEISS.NS (EDELWEISS.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 133.84 | 134.48 | 127.10 | 128.16 | -4.95% | 2,325,658 |
| 2026-10-16 | 135.01 | 135.60 | 132.36 | 134.84 | +0.28% | 2,716,843 |
| 2026-10-15 | 133.00 | 135.40 | 131.61 | 134.47 | +0.57% | 2,681,806 |
| 2026-10-14 | 133.50 | 136.95 | 133.13 | 133.71 | -0.47% | 2,889,752 |
| 2026-10-13 | 132.20 | 135.66 | 128.31 | 134.34 | +1.08% | 2,930,615 |
| 2026-10-12 | 129.06 | 135.57 | 128.81 | 132.90 | +3.92% | 5,088,804 |
| 2026-10-09 | 128.00 | 130.30 | 126.33 | 127.89 | +0.14% | 2,956,310 |
| 2026-10-08 | 134.10 | 134.39 | 126.78 | 127.71 | -4.55% | 5,719,681 |
| 2026-10-07 | 136.43 | 136.88 | 133.02 | 133.80 | -1.28% | 2,921,934 |
| 2026-10-06 | 136.12 | 138.19 | 133.80 | 135.53 | +0.04% | 2,547,963 |
| 2026-10-05 | 138.49 | 139.22 | 135.11 | 135.47 | -1.76% | 2,456,666 |
| 2026-10-01 | 142.00 | 142.00 | 136.00 | 137.90 | -3.38% | 6,165,446 |
| 2026-09-30 | 137.70 | 144.05 | 137.70 | 142.73 | +3.60% | 10,840,581 |
| 2026-09-29 | 135.00 | 138.43 | 132.71 | 137.77 | +1.71% | 4,623,007 |
| 2026-09-28 | 138.33 | 138.60 | 134.23 | 135.45 | -1.01% | 6,771,515 |
| 2026-09-25 | 138.60 | 139.45 | 135.20 | 136.83 | -1.57% | 4,432,948 |
| 2026-09-24 | 140.60 | 142.80 | 138.00 | 139.01 | -2.13% | 5,585,348 |
| 2026-09-23 | 142.20 | 146.00 | 140.05 | 142.03 | +0.62% | 15,211,696 |
| 2026-09-22 | 140.60 | 144.19 | 139.50 | 141.16 | +1.18% | 13,480,301 |
| 2026-09-21 | 137.01 | 142.95 | 135.79 | 139.52 | +2.40% | 12,504,087 |
| 2026-09-18 | 128.42 | 136.90 | 128.42 | 136.25 | +6.16% | 9,148,549 |
| 2026-09-17 | 127.05 | 129.90 | 126.10 | 128.34 | +1.26% | 5,586,474 |
| 2026-09-16 | 127.70 | 128.50 | 123.87 | 126.74 | -0.52% | 6,116,820 |
| 2026-09-15 | 133.00 | 133.14 | 125.10 | 127.40 | -3.80% | 9,385,808 |
| 2026-09-11 | 134.00 | 134.98 | 130.30 | 132.43 | -3.15% | 9,724,312 |
| 2026-09-10 | 132.21 | 140.90 | 131.20 | 136.74 | +2.33% | 16,928,746 |
| 2026-09-09 | 139.15 | 139.15 | 131.40 | 133.63 | -3.72% | 7,709,484 |
| 2026-09-08 | 134.00 | 139.80 | 127.48 | 138.80 | +4.58% | 23,439,200 |
| 2026-09-07 | 137.00 | 137.00 | 130.51 | 132.72 | -2.47% | 21,562,787 |
| 2026-09-04 | 136.11 | 138.24 | 134.76 | 136.08 | +0.98% | 11,273,587 |
| 2026-09-03 | 127.50 | 135.24 | 126.62 | 134.76 | +6.80% | 14,107,589 |
| 2026-09-02 | 128.61 | 131.20 | 125.53 | 126.18 | -2.14% | 5,705,746 |
| 2026-09-01 | 129.49 | 132.70 | 126.99 | 128.94 | +1.28% | 10,187,016 |
| 2026-08-31 | 125.05 | 129.40 | 122.81 | 127.31 | +1.51% | 5,879,760 |
| 2026-08-28 | 125.01 | 127.70 | 124.07 | 125.42 | +0.65% | 3,373,693 |
| 2026-08-27 | 127.70 | 128.64 | 124.10 | 124.61 | -2.24% | 3,254,716 |
| 2026-08-26 | 128.96 | 129.99 | 126.90 | 127.47 | -0.53% | 1,909,914 |
| 2026-08-25 | 125.48 | 132.40 | 125.04 | 128.15 | +2.18% | 9,835,758 |
| 2026-08-24 | 128.00 | 129.15 | 123.92 | 125.41 | -2.54% | 5,019,889 |
| 2026-08-21 | 127.00 | 132.40 | 126.50 | 128.68 | +1.63% | 11,072,927 |
| 2026-08-20 | 122.76 | 130.40 | 122.76 | 126.62 | +3.56% | 11,818,085 |
| 2026-08-19 | 121.38 | 124.15 | 120.27 | 122.27 | +0.72% | 2,668,421 |
| 2026-08-18 | 122.00 | 123.68 | 120.50 | 121.40 | -1.04% | 1,545,184 |
| 2026-08-17 | 122.02 | 123.44 | 120.05 | 122.67 | +0.57% | 3,043,957 |
| 2026-08-14 | 125.00 | 126.00 | 121.55 | 121.98 | -2.32% | 2,099,538 |
| 2026-08-13 | 118.90 | 126.00 | 117.80 | 124.88 | +5.03% | 10,071,054 |
| 2026-08-12 | 119.37 | 120.30 | 117.41 | 118.90 | -0.15% | 1,403,486 |
| 2026-08-11 | 118.00 | 120.89 | 117.62 | 119.08 | +0.59% | 2,733,960 |
| 2026-08-10 | 119.69 | 120.70 | 117.20 | 118.38 | -0.13% | 2,415,511 |
| 2026-08-07 | 120.89 | 120.89 | 117.64 | 118.54 | -2.16% | 3,705,422 |
| 2026-08-06 | 117.89 | 124.44 | 117.78 | 121.16 | +2.87% | 11,630,931 |
| 2026-08-05 | 118.50 | 121.45 | 115.25 | 117.78 | +0.08% | 3,796,250 |
| 2026-08-04 | 116.50 | 118.90 | 115.52 | 117.68 | +1.16% | 2,009,712 |
| 2026-08-03 | 116.60 | 118.45 | 116.04 | 116.33 | +0.74% | 1,669,628 |
| 2026-07-31 | 115.00 | 116.43 | 113.66 | 115.47 | +0.29% | 1,829,578 |
| 2026-07-30 | 115.60 | 116.32 | 114.32 | 115.14 | -0.83% | 1,569,564 |
| 2026-07-29 | 115.50 | 116.75 | 113.41 | 116.10 | +1.77% | 4,015,932 |
| 2026-07-28 | 115.71 | 119.30 | 113.35 | 114.08 | -2.42% | 2,636,616 |
| 2026-07-27 | 117.99 | 118.90 | 115.31 | 116.91 | -0.09% | 2,138,758 |
| 2026-07-24 | 115.50 | 117.70 | 114.00 | 117.02 | +0.80% | 1,777,040 |
| 2026-07-23 | 117.60 | 118.50 | 116.01 | 116.09 | -1.25% | 1,325,344 |
| 2026-07-22 | 120.88 | 121.38 | 116.86 | 117.56 | -2.61% | 1,984,107 |
| 2026-07-21 | 122.00 | 123.50 | 120.10 | 120.71 | -1.14% | 3,833,153 |
| 2026-07-20 | 118.80 | 122.74 | 117.30 | 122.10 | +2.73% | 2,570,900 |
| 2026-07-17 | 118.00 | 119.49 | 115.62 | 118.85 | +0.83% | 1,563,483 |
| 2026-07-16 | 119.30 | 121.41 | 117.49 | 117.87 | -0.96% | 2,231,277 |
| 2026-07-15 | 119.88 | 121.49 | 118.64 | 119.01 | -0.44% | 1,371,437 |
| 2026-07-14 | 123.50 | 123.50 | 119.15 | 119.54 | -3.54% | 1,588,683 |
| 2026-07-13 | 118.94 | 124.34 | 117.81 | 123.93 | +3.15% | 4,353,643 |
| 2026-07-10 | 119.00 | 121.70 | 118.58 | 120.14 | +1.85% | 1,514,063 |
| 2026-07-09 | 118.15 | 119.79 | 117.50 | 117.96 | +0.63% | 1,472,910 |
| 2026-07-08 | 121.51 | 123.50 | 116.14 | 117.22 | -4.28% | 3,303,964 |
| 2026-07-07 | 126.11 | 126.42 | 121.48 | 122.46 | -2.90% | 2,208,656 |
| 2026-07-06 | 124.33 | 127.29 | 121.00 | 126.12 | +1.44% | 6,829,514 |
| 2026-07-03 | 124.00 | 127.15 | 123.10 | 124.33 | +0.36% | 4,302,643 |
| 2026-07-02 | 125.00 | 126.00 | 123.16 | 123.88 | -1.24% | 1,719,808 |
| 2026-07-01 | 120.99 | 127.35 | 120.30 | 125.44 | +3.83% | 4,016,386 |
| 2026-06-30 | 121.50 | 122.80 | 119.34 | 120.81 | -0.07% | 2,238,110 |
| 2026-06-29 | 122.39 | 123.68 | 119.44 | 120.89 | -1.27% | 2,158,072 |
| 2026-06-25 | 125.98 | 126.40 | 121.75 | 122.45 | -2.33% | 2,603,957 |
| 2026-06-24 | 127.50 | 128.52 | 123.63 | 125.37 | -1.63% | 6,810,024 |
| 2026-06-23 | 130.50 | 133.90 | 126.55 | 127.45 | -2.17% | 7,380,870 |
| 2026-06-22 | 125.01 | 132.84 | 124.34 | 130.28 | +4.47% | 15,730,560 |
| 2026-06-19 | 121.31 | 125.98 | 119.69 | 124.71 | +2.78% | 11,659,114 |
| 2026-06-18 | 121.00 | 122.30 | 118.18 | 121.34 | +0.76% | 5,556,803 |
| 2026-06-17 | 121.01 | 124.70 | 119.34 | 120.43 | -0.10% | 11,066,335 |
| 2026-06-16 | 115.00 | 122.80 | 114.30 | 120.55 | +5.27% | 11,705,853 |
| 2026-06-15 | 112.90 | 114.99 | 112.00 | 114.52 | +4.18% | 5,543,200 |
| 2026-06-12 | 107.15 | 110.10 | 106.61 | 109.93 | +4.24% | 2,577,505 |
| 2026-06-11 | 106.80 | 107.44 | 103.70 | 105.46 | -1.60% | 3,322,842 |
| 2026-06-10 | 109.51 | 109.76 | 106.67 | 107.18 | -2.26% | 1,835,316 |
| 2026-06-09 | 109.12 | 110.19 | 108.24 | 109.66 | +1.90% | 3,965,050 |
| 2026-06-08 | 111.94 | 114.40 | 106.80 | 107.62 | -6.15% | 5,711,137 |
| 2026-06-05 | 111.50 | 116.70 | 111.07 | 114.67 | +3.24% | 5,788,721 |
| 2026-06-04 | 111.60 | 112.62 | 110.70 | 111.07 | -0.85% | 1,513,396 |
| 2026-06-03 | 111.60 | 112.77 | 108.90 | 112.02 | +0.36% | 2,142,362 |
| 2026-06-02 | 110.10 | 112.29 | 108.80 | 111.62 | +0.42% | 1,837,082 |
| 2026-06-01 | 112.82 | 113.44 | 110.33 | 111.15 | -1.48% | 3,879,139 |
| 2026-05-29 | 112.30 | 115.85 | 111.55 | 112.82 | +0.44% | 3,774,593 |
| 2026-05-27 | 113.00 | 114.05 | 111.91 | 112.33 | -0.58% | 1,555,593 |
| 2026-05-26 | 112.99 | 116.05 | 112.10 | 112.99 | +0.92% | 3,206,459 |
| 2026-05-25 | 111.25 | 112.89 | 110.49 | 111.96 | +1.68% | 3,073,519 |
| 2026-05-22 | 110.63 | 111.32 | 108.95 | 110.11 | +0.62% | 2,788,329 |
| 2026-05-21 | 112.00 | 112.75 | 109.00 | 109.43 | -1.41% | 3,091,180 |
| 2026-05-20 | 108.75 | 112.30 | 107.27 | 111.00 | +1.80% | 2,924,572 |
| 2026-05-19 | 112.00 | 112.00 | 108.60 | 109.04 | -1.23% | 1,829,321 |
| 2026-05-18 | 111.52 | 112.35 | 107.83 | 110.40 | -2.64% | 3,377,644 |
| 2026-05-15 | 115.91 | 116.30 | 112.61 | 113.39 | -2.11% | 2,685,295 |
| 2026-05-14 | 117.44 | 118.20 | 114.23 | 115.84 | -0.29% | 4,857,616 |
| 2026-05-13 | 118.01 | 120.21 | 115.80 | 116.18 | -2.21% | 3,462,373 |
| 2026-05-12 | 124.07 | 124.07 | 118.00 | 118.80 | -4.25% | 4,692,027 |
| 2026-05-11 | 124.97 | 125.50 | 118.44 | 124.07 | -0.86% | 6,372,775 |
| 2026-05-08 | 119.00 | 126.38 | 118.25 | 125.14 | +4.32% | 9,124,446 |
| 2026-05-07 | 120.45 | 121.02 | 118.00 | 119.96 | -0.10% | 4,211,438 |
| 2026-05-06 | 116.40 | 120.45 | 114.50 | 120.08 | +4.66% | 6,710,176 |
| 2026-05-05 | 116.05 | 116.75 | 114.34 | 114.73 | -1.76% | 3,247,280 |
| 2026-05-04 | 115.00 | 118.64 | 108.90 | 116.79 | +2.22% | 12,337,628 |
| 2026-04-30 | 123.90 | 126.00 | 108.45 | 114.25 | -7.82% | 23,211,421 |
| 2026-04-29 | 123.99 | 129.29 | 123.11 | 123.94 | -0.04% | 7,214,861 |
| 2026-04-28 | 123.00 | 124.95 | 121.52 | 123.99 | +0.75% | 3,360,055 |
| 2026-04-27 | 120.79 | 126.00 | 119.05 | 123.07 | +3.36% | 7,961,627 |
| 2026-04-24 | 121.90 | 124.38 | 118.01 | 119.07 | -1.12% | 3,518,385 |
| 2026-04-23 | 122.50 | 123.50 | 119.11 | 120.42 | -1.28% | 3,521,732 |
| 2026-04-22 | 117.95 | 123.83 | 117.23 | 121.98 | +3.15% | 6,213,046 |
| 2026-04-21 | 117.30 | 119.80 | 116.91 | 118.25 | +0.77% | 3,862,772 |
| 2026-04-20 | 119.95 | 120.15 | 116.69 | 117.35 | -1.44% | 2,860,570 |
| 2026-04-17 | 118.00 | 121.10 | 116.81 | 119.06 | +1.45% | 4,731,692 |
| 2026-04-16 | 118.00 | 119.32 | 116.32 | 117.36 | -0.11% | 2,610,872 |
| 2026-04-15 | 118.00 | 118.89 | 116.26 | 117.49 | +1.71% | 4,741,407 |
| 2026-04-13 | 113.99 | 116.50 | 112.10 | 115.51 | -0.91% | 3,631,375 |
| 2026-04-10 | 115.80 | 119.24 | 115.75 | 116.57 | +1.56% | 3,272,203 |
| 2026-04-09 | 113.44 | 117.56 | 112.42 | 114.78 | +0.92% | 4,704,479 |
| 2026-04-08 | 110.71 | 114.00 | 110.00 | 113.73 | +5.82% | 5,496,400 |
| 2026-04-07 | 106.60 | 109.32 | 105.60 | 107.48 | +0.15% | 4,080,817 |
| 2026-04-06 | 105.06 | 108.28 | 104.11 | 107.32 | +1.28% | 4,066,416 |
| 2026-04-02 | 103.51 | 106.83 | 101.72 | 105.96 | -0.23% | 3,058,261 |
| 2026-04-01 | 103.99 | 107.70 | 102.77 | 106.20 | +6.55% | 3,599,370 |
| 2026-03-30 | 103.48 | 103.48 | 99.02 | 99.67 | -4.16% | 7,720,416 |
| 2026-03-27 | 106.09 | 106.09 | 102.90 | 104.00 | -2.81% | 5,340,444 |
| 2026-03-25 | 105.70 | 108.30 | 105.02 | 107.01 | +3.13% | 3,176,768 |
| 2026-03-24 | 106.00 | 106.00 | 101.40 | 103.76 | +1.54% | 5,788,950 |
| 2026-03-23 | 103.60 | 103.87 | 100.46 | 102.19 | -2.40% | 5,436,940 |
| 2026-03-20 | 106.50 | 107.75 | 104.11 | 104.70 | -0.65% | 3,717,028 |
| 2026-03-19 | 109.90 | 109.90 | 104.70 | 105.39 | -4.67% | 3,596,342 |
| 2026-03-18 | 109.00 | 113.05 | 108.30 | 110.55 | +1.80% | 5,573,555 |
| 2026-03-17 | 107.04 | 109.47 | 106.65 | 108.59 | +1.74% | 3,799,426 |
| 2026-03-16 | 107.30 | 110.60 | 105.40 | 106.73 | -0.59% | 7,125,143 |
| 2026-03-13 | 107.30 | 109.90 | 104.53 | 107.36 | -0.68% | 6,080,296 |
| 2026-03-12 | 105.25 | 110.39 | 105.00 | 108.09 | -0.52% | 3,522,743 |
| 2026-03-11 | 110.00 | 114.30 | 108.02 | 108.65 | -0.73% | 4,884,585 |
| 2026-03-10 | 108.90 | 109.80 | 106.01 | 109.45 | +3.59% | 4,093,830 |
| 2026-03-09 | 106.99 | 107.06 | 103.10 | 105.66 | -3.43% | 4,319,988 |
| 2026-03-06 | 109.00 | 111.40 | 108.07 | 109.41 | +0.27% | 5,774,917 |
| 2026-03-05 | 109.00 | 110.01 | 106.27 | 109.11 | +1.22% | 5,422,588 |
| 2026-03-04 | 109.20 | 110.00 | 107.10 | 107.79 | -4.26% | 5,499,535 |
| 2026-03-02 | 113.90 | 115.48 | 111.23 | 112.59 | -1.60% | 6,409,570 |
| 2026-02-27 | 118.24 | 118.36 | 113.90 | 114.42 | -3.20% | 4,973,681 |
| 2026-02-26 | 118.61 | 120.73 | 117.22 | 118.20 | +0.03% | 4,176,834 |
| 2026-02-25 | 122.49 | 123.14 | 115.44 | 118.17 | -2.91% | 6,275,207 |
| 2026-02-24 | 123.18 | 123.99 | 120.31 | 121.71 | -1.19% | 4,998,869 |
| 2026-02-23 | 123.04 | 127.90 | 121.40 | 123.18 | +1.72% | 10,002,022 |
| 2026-02-20 | 122.13 | 126.05 | 120.17 | 121.10 | -0.84% | 10,928,859 |
| 2026-02-19 | 127.40 | 127.61 | 121.10 | 122.13 | -4.29% | 7,071,560 |
| 2026-02-18 | 123.00 | 130.70 | 121.57 | 127.60 | +5.02% | 18,892,305 |
| 2026-02-17 | 121.00 | 122.69 | 119.01 | 121.50 | +0.94% | 4,999,193 |
| 2026-02-16 | 120.00 | 123.80 | 118.00 | 120.37 | -1.69% | 5,071,228 |
| 2026-02-13 | 124.50 | 124.93 | 121.20 | 122.44 | -2.37% | 5,899,922 |
| 2026-02-12 | 124.75 | 127.90 | 123.10 | 125.41 | +0.20% | 9,837,629 |
| 2026-02-11 | 121.89 | 129.00 | 120.50 | 125.16 | +3.04% | 53,842,555 |
| 2026-02-10 | 111.45 | 123.00 | 111.30 | 121.47 | +9.18% | 55,433,631 |
| 2026-02-09 | 106.50 | 112.00 | 105.86 | 111.26 | +5.64% | 4,653,137 |
| 2026-02-06 | 106.77 | 107.09 | 104.80 | 105.32 | -1.90% | 1,652,587 |
| 2026-02-05 | 109.26 | 109.26 | 106.40 | 107.36 | -1.76% | 2,960,845 |
| 2026-02-04 | 105.94 | 109.90 | 105.94 | 109.28 | +2.11% | 2,202,675 |
| 2026-02-03 | 110.00 | 110.00 | 104.80 | 107.02 | +3.00% | 2,645,943 |
| 2026-02-02 | 100.25 | 104.54 | 100.25 | 103.90 | -2.71% | 2,279,760 |
| 2026-01-30 | 104.80 | 107.78 | 103.90 | 106.79 | +0.57% | 2,061,729 |
| 2026-01-29 | 105.35 | 106.50 | 104.46 | 106.19 | +0.77% | 3,577,701 |
| 2026-01-28 | 103.50 | 105.84 | 102.95 | 105.38 | +2.38% | 4,307,034 |
| 2026-01-27 | 104.20 | 104.50 | 101.30 | 102.93 | -1.12% | 2,361,525 |
| 2026-01-23 | 108.50 | 108.50 | 102.65 | 104.10 | -2.96% | 2,801,017 |
| 2026-01-22 | 105.80 | 107.90 | 105.38 | 107.28 | +3.05% | 2,913,572 |
| 2026-01-21 | 103.00 | 104.90 | 98.86 | 104.10 | +1.96% | 8,087,426 |
| 2026-01-20 | 106.90 | 106.90 | 101.50 | 102.10 | -4.52% | 3,808,514 |
| 2026-01-19 | 108.00 | 108.00 | 106.15 | 106.93 | -1.12% | 4,018,061 |
| 2026-01-16 | 106.22 | 111.22 | 106.11 | 108.14 | +2.27% | 5,925,595 |
| 2026-01-15 | 105.74 | 105.74 | 105.74 | 105.74 | +0.00% | 0 |
| 2026-01-14 | 104.45 | 107.14 | 104.45 | 105.74 | +1.24% | 2,288,907 |
| 2026-01-13 | 105.48 | 106.46 | 103.65 | 104.45 | -0.84% | 3,201,172 |
| 2026-01-12 | 106.90 | 107.16 | 102.70 | 105.34 | -1.36% | 6,843,513 |
| 2026-01-09 | 108.20 | 109.45 | 105.98 | 106.79 | -1.85% | 4,211,921 |
| 2026-01-08 | 112.23 | 114.06 | 107.95 | 108.80 | -3.06% | 5,350,803 |
| 2026-01-07 | 114.00 | 114.01 | 111.20 | 112.23 | -1.85% | 4,018,020 |
| 2026-01-06 | 114.05 | 116.00 | 113.00 | 114.35 | +0.02% | 5,857,876 |
| 2026-01-05 | 114.83 | 116.60 | 113.50 | 114.33 | +0.36% | 3,923,443 |
| 2026-01-02 | 108.31 | 114.99 | 108.20 | 113.92 | +4.84% | 7,789,469 |
| 2026-01-01 | 108.00 | 110.00 | 107.30 | 108.66 | +0.56% | 1,836,854 |
| 2025-12-31 | 107.47 | 109.38 | 107.47 | 108.06 | +0.88% | 1,500,279 |
| 2025-12-30 | 107.90 | 108.44 | 106.11 | 107.12 | -0.84% | 2,673,773 |
| 2025-12-29 | 108.49 | 108.97 | 107.25 | 108.03 | -0.13% | 2,589,630 |
| 2025-12-26 | 109.88 | 110.12 | 106.99 | 108.17 | -1.07% | 3,272,592 |
| 2025-12-24 | 109.00 | 113.90 | 108.60 | 109.34 | +0.25% | 7,260,266 |
| 2025-12-23 | 108.78 | 109.60 | 106.68 | 109.07 | +0.50% | 4,141,071 |
| 2025-12-22 | 107.18 | 109.45 | 107.18 | 108.53 | +1.60% | 3,478,923 |
| 2025-12-19 | 105.10 | 107.66 | 105.00 | 106.82 | +1.99% | 1,682,830 |
| 2025-12-18 | 105.03 | 106.00 | 104.24 | 104.74 | -0.26% | 1,991,037 |
| 2025-12-17 | 105.70 | 107.00 | 104.00 | 105.01 | -1.34% | 2,262,210 |
| 2025-12-16 | 108.01 | 109.20 | 105.55 | 106.44 | -2.27% | 3,353,495 |
| 2025-12-15 | 103.50 | 109.59 | 102.89 | 108.91 | +5.31% | 5,287,468 |
| 2025-12-12 | 104.75 | 105.90 | 102.41 | 103.42 | -0.96% | 3,116,254 |
| 2025-12-11 | 103.18 | 104.80 | 101.52 | 104.42 | +1.50% | 2,898,429 |
| 2025-12-10 | 104.00 | 105.10 | 102.37 | 102.88 | -1.16% | 2,838,457 |
| 2025-12-09 | 100.03 | 105.27 | 98.00 | 104.09 | +3.64% | 7,812,098 |
| 2025-12-08 | 105.00 | 105.16 | 99.88 | 100.43 | -4.36% | 5,195,634 |
| 2025-12-05 | 107.12 | 107.85 | 104.50 | 105.01 | -2.66% | 4,414,197 |
| 2025-12-04 | 108.45 | 109.34 | 107.00 | 107.88 | -1.17% | 2,989,305 |
| 2025-12-03 | 110.81 | 110.90 | 107.91 | 109.16 | -1.57% | 3,589,757 |
| 2025-12-02 | 114.21 | 114.23 | 110.17 | 110.90 | -2.86% | 2,625,225 |
| 2025-12-01 | 110.51 | 116.30 | 110.51 | 114.17 | +3.56% | 6,953,944 |
| 2025-11-28 | 111.64 | 112.25 | 110.00 | 110.24 | -1.25% | 2,616,237 |
| 2025-11-27 | 112.51 | 113.26 | 111.01 | 111.63 | -0.68% | 2,042,329 |
| 2025-11-26 | 110.69 | 112.99 | 109.83 | 112.39 | +1.54% | 2,453,542 |
| 2025-11-25 | 109.65 | 112.20 | 109.28 | 110.69 | -0.07% | 3,000,112 |
| 2025-11-24 | 111.70 | 112.34 | 108.95 | 110.77 | -0.82% | 4,259,025 |
| 2025-11-21 | 112.86 | 114.45 | 110.90 | 111.69 | -1.61% | 4,091,909 |
| 2025-11-20 | 116.69 | 117.07 | 112.60 | 113.52 | -2.40% | 3,281,024 |
| 2025-11-19 | 116.30 | 118.95 | 115.59 | 116.31 | +0.02% | 7,223,221 |
| 2025-11-18 | 117.45 | 117.45 | 114.86 | 116.29 | -0.65% | 4,745,659 |
| 2025-11-17 | 117.45 | 117.60 | 115.42 | 117.05 | +0.57% | 3,675,902 |
| 2025-11-14 | 116.92 | 119.45 | 113.98 | 116.39 | -0.45% | 7,236,300 |
| 2025-11-13 | 112.30 | 118.30 | 112.05 | 116.92 | +3.98% | 13,607,699 |
| 2025-11-12 | 110.16 | 113.30 | 106.69 | 112.45 | +3.21% | 7,783,889 |
| 2025-11-11 | 107.52 | 110.50 | 106.30 | 108.95 | +1.33% | 11,446,718 |
| 2025-11-10 | 109.71 | 110.46 | 106.65 | 107.52 | -2.28% | 3,536,772 |
| 2025-11-07 | 110.20 | 110.96 | 107.41 | 110.03 | -0.38% | 4,764,174 |
| 2025-11-06 | 111.29 | 112.52 | 109.60 | 110.45 | -0.66% | 3,102,113 |
| 2025-11-04 | 115.00 | 115.46 | 110.90 | 111.18 | -3.67% | 5,134,114 |
| 2025-11-03 | 114.00 | 115.75 | 113.66 | 115.42 | +1.60% | 3,291,778 |
| 2025-10-31 | 115.01 | 117.90 | 113.10 | 113.60 | -1.45% | 4,992,159 |
| 2025-10-30 | 116.50 | 117.36 | 114.22 | 115.27 | -1.09% | 3,827,408 |
| 2025-10-29 | 120.00 | 120.20 | 115.71 | 116.54 | -2.54% | 5,968,312 |
| 2025-10-28 | 120.63 | 121.80 | 118.82 | 119.58 | -0.54% | 5,603,095 |
| 2025-10-27 | 122.05 | 123.50 | 118.90 | 120.23 | -0.32% | 15,282,365 |
| 2025-10-24 | 117.30 | 121.50 | 116.66 | 120.61 | +2.96% | 11,429,205 |
| 2025-10-23 | 117.90 | 119.42 | 115.89 | 117.14 | +0.20% | 7,236,851 |
| 2025-10-21 | 116.50 | 118.00 | 116.50 | 116.91 | +1.19% | 2,846,704 |
| 2025-10-20 | 108.90 | 116.19 | 107.89 | 115.54 | +6.70% | 13,224,721 |
| 2025-10-17 | 108.03 | 109.66 | 106.90 | 108.28 | +0.23% | 3,034,576 |
| 2025-10-16 | 108.80 | 109.58 | 107.50 | 108.03 | -0.75% | 2,396,217 |
| 2025-10-15 | 107.90 | 109.76 | 107.66 | 108.85 | +1.11% | 1,894,537 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+16.68%). Pire mois : Juil (-9.89%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de EDELWEISS.NS (EDELWEISS.NS) ?
128.16 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de EDELWEISS.NS ?
Plus haut à 146.00 et plus bas à 98.00 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de EDELWEISS.NS ?
Historiquement, le mois le plus fort de EDELWEISS.NS a été Mai (moyenne +16.68%) et le plus faible Juil (moyenne -9.89%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.