Stockint.com

Loading a wholistic market research tool


Research

Stock History for: EDELWEISS, Edelweiss Financial Services Limited, INE532F01054, Listing: 12-Dec-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 10 High52 Price: 130.7 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 18-Feb-2026 Bumper: -; Drift%: -
Industry: Finance Face Value: 1; VWAP21: 106.64 Low52 Price: 73.5 Barrier: -; Drift%: -
Basic Industry: Holding Company Total Equity: 946,478,624 Low52 Date: 07-May-2025 SHP: 32.69 / 18.43 / 5.73 / 43.18
Q M W D
Trend Indicator
SiS14: 49
High/Low Price Quarter: 129.6 / 84.21 Month: 116.3 / 98.0 Week: 127.9 / 113.9 Day: 109.32 / 105.6 Sis67: 57
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 106.60 109.32 105.60 107.48 107.73 0.15 10,172.75 4,080,817 2.72 1,739,137 2.97 18.74 43
2 06-Apr 105.06 108.28 104.11 107.32 106.90 1.28 10,157.61 4,066,416 2.71 1,293,555 2.21 13.83 32
3 02-Apr 103.51 106.83 101.72 105.96 103.94 -0.23 10,028.89 3,058,261 2.04 1,074,351 1.83 11.17 26
4 01-Apr 103.99 107.70 102.77 106.20 105.95 6.55 10,051.60 3,599,370 2.40 1,471,216 2.51 15.59 36
5 30-Mar 103.48 103.48 99.02 99.67 100.48 -4.16 9,433.55 7,720,416 5.15 3,842,180 6.56 38.61 94
6 27-Mar 106.09 106.09 102.90 104.00 104.07 -2.81 9,843.00 5,340,444 3.56 2,561,110 4.37 26.65 63
7 25-Mar 105.70 108.30 105.02 107.01 107.39 3.13 10,128.27 3,176,768 2.12 1,454,705 2.48 15.62 36
8 24-Mar 106.00 106.00 101.40 103.76 103.69 1.54 9,820.66 5,788,950 3.86 2,416,554 4.12 25.06 59
9 23-Mar 103.60 103.87 100.46 102.19 102.11 -2.40 9,672.07 5,436,940 3.62 2,692,502 4.60 27.49 66
10 20-Mar 106.50 107.75 104.11 104.70 105.91 -0.65 9,909.63 3,717,028 2.48 1,495,547 2.55 15.84 37
11 19-Mar 109.90 109.90 104.70 105.39 106.73 -4.67 9,974.94 3,596,342 2.40 1,671,692 2.85 17.84 41
12 18-Mar 109.00 113.05 108.30 110.55 111.10 1.80 10,463.32 5,573,555 3.72 2,050,913 3.50 22.79 50
13 17-Mar 107.04 109.47 106.65 108.59 108.33 1.74 10,277.81 3,799,426 2.53 1,708,819 2.92 18.51 42
14 16-Mar 107.30 110.60 105.40 106.73 107.65 -0.59 10,101.77 7,125,143 4.75 2,671,604 4.56 28.76 65
15 13-Mar 107.30 109.90 104.53 107.36 107.23 -0.68 10,161.39 6,080,296 4.05 2,295,702 3.92 24.62 56
16 12-Mar 105.25 110.39 105.00 108.09 107.80 -0.52 10,230.49 3,522,743 2.35 1,083,566 1.85 11.68 27
17 11-Mar 110.00 114.30 108.02 108.65 111.26 -0.73 10,283.49 4,884,585 3.26 1,859,941 3.17 20.69 46
18 10-Mar 108.90 109.80 106.01 109.45 108.23 3.59 10,359.21 4,093,830 2.73 1,475,272 2.52 15.97 36
19 09-Mar 106.99 107.06 103.10 105.66 104.91 -3.43 10,000.49 4,319,988 2.88 1,822,847 3.11 19.12 45
20 06-Mar 109.00 111.40 108.07 109.41 109.81 0.27 10,355.42 5,774,917 3.85 2,784,654 4.75 30.58 68
21 05-Mar 109.00 110.01 106.27 109.11 108.14 1.22 10,327.03 5,422,588 3.61 2,335,045 3.99 25.25 57
22 04-Mar 109.20 110.00 107.10 107.79 108.23 -4.26 10,202.09 5,499,535 3.67 2,083,290 3.56 22.55 51
23 02-Mar 113.90 115.48 111.23 112.59 113.34 -1.60 10,656.40 6,409,570 4.27 2,844,626 4.86 32.24 70
24 27-Feb 118.24 118.36 113.90 114.42 115.41 -3.20 10,829.61 4,973,681 3.32 2,262,709 3.86 26.11 55
25 26-Feb 118.61 120.73 117.22 118.20 118.59 0.03 11,187.38 4,176,834 2.78 1,595,468 2.72 18.92 39
26 25-Feb 122.49 123.14 115.44 118.17 118.78 -2.91 11,184.54 6,275,207 4.18 2,390,008 4.08 28.39 58
27 24-Feb 123.18 123.99 120.31 121.71 122.04 -1.19 11,519.59 4,998,869 3.33 1,719,654 2.94 20.99 42
28 23-Feb 123.04 127.90 121.40 123.18 124.60 1.72 11,658.72 10,002,022 6.67 3,413,884 5.83 42.54 84
29 20-Feb 122.13 126.05 120.17 121.10 122.55 -0.84 11,461.86 10,928,859 7.28 4,873,090 8.32 59.72 119
30 19-Feb 127.40 127.61 121.10 122.13 124.39 -4.29 11,559.34 7,071,560 4.71 3,101,713 5.29 38.58 76
31 18-Feb 123.00 130.70 121.57 127.60 128.24 5.02 12,077.07 18,892,305 12.59 5,767,554 9.84 73.96 141
32 17-Feb 121.00 122.69 119.01 121.50 120.97 0.94 11,499.72 4,999,193 3.33 1,508,705 2.58 18.25 37
33 16-Feb 120.00 123.80 118.00 120.37 121.23 -1.69 11,392.76 5,071,228 3.38 1,784,397 3.05 21.63 44
34 13-Feb 124.50 124.93 121.20 122.44 123.29 -2.37 11,588.68 5,899,922 3.93 1,986,070 3.39 24.49 49
35 12-Feb 124.75 127.90 123.10 125.41 126.18 0.20 11,869.79 9,837,629 6.56 2,997,957 5.12 37.83 73
36 11-Feb 121.89 129.00 120.50 125.16 125.72 3.04 11,846.13 53,842,555 35.89 11,665,596 19.91 146.66 285
37 10-Feb 111.45 123.00 111.30 121.47 119.60 9.18 11,496.88 55,433,631 36.95 12,069,150 20.60 144.35 295
38 09-Feb 106.50 112.00 105.86 111.26 109.83 5.64 10,530.52 4,653,137 3.10 2,501,376 4.27 27.47 61
39 06-Feb 106.77 107.09 104.80 105.32 105.64 -1.90 9,968.31 1,652,587 1.10 766,125 1.31 8.09 19
40 05-Feb 109.26 109.26 106.40 107.36 107.30 -1.76 10,161.39 2,960,845 1.97 1,541,730 2.63 16.54 38
41 04-Feb 105.94 109.90 105.94 109.28 108.71 2.11 10,343.12 2,202,675 1.47 1,056,306 1.80 11.48 26
42 03-Feb 110.00 110.00 104.80 107.02 106.70 3.00 10,129.21 2,645,943 1.76 1,159,716 1.98 12.37 29
43 02-Feb 100.25 104.54 100.25 103.90 102.14 1.65 9,833.91 2,279,760 1.52 903,169 1.54 9.22 22
44 01-Feb 106.00 106.10 98.10 102.21 103.00 -4.29 9,673.96 2,129,514 1.42 894,995 1.53 9.00 22
45 30-Jan 104.80 107.78 103.90 106.79 106.49 0.57 10,107.45 2,061,729 1.37 960,492 1.64 10.23 24
46 29-Jan 105.35 106.50 104.46 106.19 105.63 0.77 10,050.66 3,577,701 2.38 1,906,373 3.25 20.14 47
47 28-Jan 103.50 105.84 102.95 105.38 104.57 2.38 9,973.99 4,307,034 2.87 2,065,435 3.53 21.60 51
48 27-Jan 104.20 104.50 101.30 102.93 102.88 -1.12 9,742.10 2,361,525 1.57 1,009,343 1.72 10.38 25
49 23-Jan 108.50 108.50 102.65 104.10 105.90 -2.96 9,852.84 2,801,017 1.87 1,444,575 2.47 15.30 36
50 22-Jan 105.80 107.90 105.38 107.28 106.92 3.05 10,153.82 2,913,572 1.94 1,506,131 2.57 16.10 37
51 21-Jan 103.00 104.90 98.86 104.10 102.21 1.96 9,852.84 8,087,426 5.39 3,694,599 6.31 37.76 92
52 20-Jan 106.90 106.90 101.50 102.10 104.01 -4.52 9,663.55 3,808,514 2.54 1,836,904 3.14 19.11 46
53 19-Jan 108.00 108.00 106.15 106.93 106.84 -1.12 10,120.70 4,018,061 2.68 1,886,137 3.22 20.15 47
54 16-Jan 106.22 111.22 106.11 108.14 109.16 2.27 10,235.22 5,925,595 3.95 2,110,692 3.60 23.04 52
55 14-Jan 104.45 107.14 104.45 105.74 106.25 1.24 10,008.06 2,288,907 1.53 981,324 1.67 10.43 24
56 13-Jan 105.48 106.46 103.65 104.45 104.78 -0.84 9,885.97 3,201,172 2.13 1,499,862 2.56 15.72 37
57 12-Jan 106.90 107.16 102.70 105.34 104.77 -1.36 9,970.21 6,843,513 4.56 3,286,990 5.61 34.44 82
58 09-Jan 108.20 109.45 105.98 106.79 107.53 -1.85 10,107.45 4,211,921 2.81 2,250,423 3.84 24.20 56
59 08-Jan 112.23 114.06 107.95 108.80 110.32 -3.06 10,297.69 5,350,803 3.57 2,612,503 4.46 28.82 65
60 07-Jan 114.00 114.01 111.20 112.23 112.33 -1.85 10,622.33 4,018,020 2.68 1,901,488 3.25 21.36 47
61 06-Jan 114.05 116.00 113.00 114.35 114.33 0.02 10,822.98 5,857,876 3.90 2,901,672 4.95 33.17 72
62 05-Jan 114.83 116.60 113.50 114.33 114.67 0.36 10,821.09 3,923,443 2.62 1,990,406 3.40 22.82 49
63 02-Jan 108.31 114.99 108.20 113.92 112.92 4.84 10,782.28 7,789,469 5.19 3,749,264 6.40 42.34 93
64 01-Jan 108.00 110.00 107.30 108.66 108.41 0.56 10,284.44 1,836,854 1.22 662,202 1.13 7.18 16
65 31-Dec 107.47 109.38 107.47 108.06 108.30 0.88 10,227.65 1,500,279 1.00 585,873 1.00 6.35 15
66 30-Dec 107.90 108.44 106.11 107.12 107.31 -0.84 10,138.68 2,673,773 1.78 1,283,345 2.19 13.77 32
67 29-Dec 108.49 108.97 107.25 108.03 108.03 -0.13 10,224.81 2,589,630 1.73 1,311,314 2.24 14.17 33

Similar Stocks: BAJAJFINSV    BAJAJHLDNG    CHOICEIN    EDELWEISS    ACMESOLAR    BFINVEST    GFLLIMITED    MAXIND    PILANIINVS    RANEHOLDIN    JMFINANCIL    AFSL    BILVYAPAR   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com