Energy Development Company Limited (BOM:532219)
India · Delayed Price · Currency is INR 17.45
-0.10 (-0.57%)
At close: Jan 21, 2026
BOM:532219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 17.95 | 18.13 | 17.33 | 17.85 | 17.85 | 0.62% | 2,810 |
| Jan 22, 2026 | 17.15 | 17.80 | 16.65 | 17.74 | 17.74 | 1.66% | 439 |
| Jan 21, 2026 | 17.41 | 17.47 | 16.91 | 17.45 | 17.45 | -0.57% | 1,921 |
| Jan 20, 2026 | 17.80 | 17.99 | 17.55 | 17.55 | 17.55 | -4.10% | 5,725 |
| Jan 19, 2026 | 18.15 | 18.50 | 17.95 | 18.30 | 18.30 | -1.45% | 3,169 |
| Jan 16, 2026 | 18.15 | 18.59 | 18.15 | 18.57 | 18.57 | -0.64% | 4,938 |
| Jan 14, 2026 | 17.96 | 18.74 | 17.85 | 18.69 | 18.69 | 1.03% | 3,734 |
| Jan 13, 2026 | 18.45 | 18.88 | 18.15 | 18.50 | 18.50 | - | 1,258 |
| Jan 12, 2026 | 18.80 | 18.98 | 18.06 | 18.50 | 18.50 | -2.68% | 10,203 |
| Jan 9, 2026 | 19.07 | 19.59 | 19.00 | 19.01 | 19.01 | -3.84% | 6,324 |
| Jan 8, 2026 | 20.35 | 20.35 | 19.39 | 19.77 | 19.77 | -1.15% | 9,464 |
| Jan 7, 2026 | 19.78 | 20.00 | 19.71 | 20.00 | 20.00 | -0.89% | 2,302 |
| Jan 6, 2026 | 19.81 | 20.30 | 19.81 | 20.18 | 20.18 | 1.77% | 5,577 |
| Jan 5, 2026 | 20.99 | 20.99 | 19.81 | 19.83 | 19.83 | -3.27% | 2,582 |
| Jan 2, 2026 | 19.75 | 20.55 | 19.51 | 20.50 | 20.50 | 4.38% | 9,734 |
| Jan 1, 2026 | 19.25 | 19.75 | 18.77 | 19.64 | 19.64 | 2.03% | 14,673 |
| Dec 31, 2025 | 19.18 | 19.36 | 18.70 | 19.25 | 19.25 | 0.36% | 2,783 |
| Dec 30, 2025 | 18.85 | 19.22 | 18.15 | 19.18 | 19.18 | 1.43% | 7,566 |
| Dec 29, 2025 | 18.85 | 19.20 | 18.85 | 18.91 | 18.91 | -0.79% | 5,442 |
| Dec 26, 2025 | 19.05 | 19.49 | 19.00 | 19.06 | 19.06 | -2.01% | 6,372 |
| Dec 24, 2025 | 19.51 | 19.60 | 19.06 | 19.45 | 19.45 | -2.51% | 10,903 |
| Dec 23, 2025 | 19.77 | 20.35 | 19.77 | 19.95 | 19.95 | -0.30% | 2,927 |
| Dec 22, 2025 | 19.51 | 20.29 | 19.51 | 20.01 | 20.01 | 1.68% | 2,324 |
| Dec 19, 2025 | 19.61 | 19.98 | 19.60 | 19.68 | 19.68 | 0.36% | 1,348 |
| Dec 18, 2025 | 19.65 | 20.11 | 19.50 | 19.61 | 19.61 | -0.46% | 11,813 |
| Dec 17, 2025 | 19.62 | 20.05 | 19.61 | 19.70 | 19.70 | -1.84% | 4,652 |
| Dec 16, 2025 | 20.00 | 20.24 | 19.78 | 20.07 | 20.07 | 0.35% | 4,558 |
| Dec 15, 2025 | 20.49 | 20.49 | 19.81 | 20.00 | 20.00 | -1.33% | 3,744 |
| Dec 12, 2025 | 20.48 | 20.48 | 19.92 | 20.27 | 20.27 | -0.88% | 5,232 |
| Dec 11, 2025 | 19.81 | 20.45 | 19.55 | 20.45 | 20.45 | 2.15% | 3,879 |
| Dec 10, 2025 | 20.50 | 20.50 | 20.00 | 20.02 | 20.02 | -3.33% | 4,244 |
| Dec 9, 2025 | 19.99 | 20.87 | 19.55 | 20.71 | 20.71 | 3.71% | 4,218 |
| Dec 8, 2025 | 20.05 | 20.54 | 19.96 | 19.97 | 19.97 | -4.95% | 18,104 |
| Dec 5, 2025 | 20.57 | 21.24 | 20.00 | 21.01 | 21.01 | 0.05% | 13,930 |
| Dec 4, 2025 | 21.25 | 21.44 | 20.95 | 21.00 | 21.00 | -2.73% | 6,189 |
| Dec 3, 2025 | 22.58 | 22.58 | 21.01 | 21.59 | 21.59 | -1.95% | 16,721 |
| Dec 2, 2025 | 22.50 | 22.50 | 21.95 | 22.02 | 22.02 | -4.68% | 26,666 |
| Dec 1, 2025 | 22.09 | 24.00 | 22.05 | 23.10 | 23.10 | 5.77% | 46,377 |
| Nov 28, 2025 | 23.55 | 23.55 | 21.66 | 21.84 | 21.84 | -3.62% | 35,539 |
| Nov 27, 2025 | 23.50 | 25.00 | 22.40 | 22.66 | 22.66 | -5.35% | 63,846 |
| Nov 26, 2025 | 23.54 | 24.52 | 23.52 | 23.94 | 23.94 | 1.92% | 24,706 |
| Nov 25, 2025 | 24.57 | 25.83 | 23.17 | 23.49 | 23.49 | -4.40% | 44,294 |
| Nov 24, 2025 | 25.98 | 27.02 | 24.25 | 24.57 | 24.57 | -2.31% | 198,959 |
| Nov 21, 2025 | 22.80 | 26.40 | 22.58 | 25.15 | 25.15 | 11.58% | 227,844 |
| Nov 20, 2025 | 27.12 | 27.30 | 22.11 | 22.54 | 22.54 | -17.77% | 202,290 |
| Nov 19, 2025 | 27.79 | 29.65 | 26.54 | 27.41 | 27.41 | 3.05% | 354,283 |
| Nov 18, 2025 | 22.60 | 26.60 | 22.40 | 26.60 | 26.60 | 19.98% | 247,800 |
| Nov 17, 2025 | 20.99 | 22.60 | 20.00 | 22.17 | 22.17 | 15.59% | 169,561 |
| Nov 14, 2025 | 20.47 | 20.47 | 19.00 | 19.18 | 19.18 | -3.52% | 33,565 |
| Nov 13, 2025 | 19.57 | 20.17 | 19.57 | 19.88 | 19.88 | 0.56% | 11,035 |