Energy Development Company Limited (BOM:532219)
India · Delayed Price · Currency is INR 19.93
-0.13 (-0.65%)
At close: Oct 23, 2025
BOM:532219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 19.93 | 20.30 | 19.84 | 19.99 | 19.99 | 0.30% | 10,401 |
| Oct 23, 2025 | 20.67 | 20.67 | 19.70 | 19.93 | 19.93 | -0.65% | 6,499 |
| Oct 21, 2025 | 19.26 | 20.69 | 19.26 | 20.06 | 20.06 | 0.80% | 3,490 |
| Oct 20, 2025 | 19.90 | 20.26 | 19.70 | 19.90 | 19.90 | -0.15% | 3,132 |
| Oct 17, 2025 | 20.27 | 20.78 | 19.54 | 19.93 | 19.93 | -1.14% | 13,984 |
| Oct 16, 2025 | 19.63 | 20.62 | 19.63 | 20.16 | 20.16 | 1.46% | 16,653 |
| Oct 15, 2025 | 19.36 | 20.86 | 19.36 | 19.87 | 19.87 | 2.79% | 28,643 |
| Oct 14, 2025 | 19.89 | 19.90 | 19.17 | 19.33 | 19.33 | -2.86% | 11,416 |
| Oct 13, 2025 | 19.75 | 19.99 | 19.18 | 19.90 | 19.90 | 0.45% | 7,246 |
| Oct 10, 2025 | 19.36 | 20.11 | 19.36 | 19.81 | 19.81 | -1.39% | 9,141 |
| Oct 9, 2025 | 20.69 | 21.00 | 19.82 | 20.09 | 20.09 | -1.37% | 32,134 |
| Oct 8, 2025 | 19.88 | 21.05 | 19.46 | 20.37 | 20.37 | 5.00% | 13,315 |
| Oct 7, 2025 | 19.20 | 19.40 | 19.03 | 19.40 | 19.40 | 2.59% | 403 |
| Oct 6, 2025 | 19.10 | 19.47 | 18.66 | 18.91 | 18.91 | -0.47% | 4,359 |
| Oct 3, 2025 | 18.01 | 19.40 | 18.01 | 19.00 | 19.00 | -1.91% | 5,404 |
| Oct 1, 2025 | 19.30 | 19.40 | 18.82 | 19.37 | 19.37 | 1.57% | 1,573 |
| Sep 30, 2025 | 19.00 | 19.20 | 19.00 | 19.07 | 19.07 | 1.38% | 7,322 |
| Sep 29, 2025 | 18.51 | 19.40 | 18.51 | 18.81 | 18.81 | -0.84% | 4,218 |
| Sep 26, 2025 | 19.70 | 19.92 | 18.78 | 18.97 | 18.97 | -4.67% | 15,982 |
| Sep 25, 2025 | 20.02 | 20.22 | 19.77 | 19.90 | 19.90 | -0.15% | 9,051 |
| Sep 24, 2025 | 20.36 | 20.36 | 19.86 | 19.93 | 19.93 | -1.34% | 4,159 |
| Sep 23, 2025 | 19.85 | 20.48 | 19.60 | 20.20 | 20.20 | 1.56% | 6,571 |
| Sep 22, 2025 | 20.60 | 20.82 | 19.25 | 19.89 | 19.89 | -0.50% | 46,278 |
| Sep 19, 2025 | 19.83 | 20.26 | 19.83 | 19.99 | 19.99 | 0.81% | 1,336 |
| Sep 18, 2025 | 20.10 | 20.10 | 19.80 | 19.83 | 19.83 | -1.34% | 7,384 |
| Sep 17, 2025 | 20.25 | 20.40 | 19.76 | 20.10 | 20.10 | -1.47% | 9,191 |
| Sep 16, 2025 | 20.10 | 20.40 | 19.99 | 20.40 | 20.40 | 2.98% | 2,383 |
| Sep 15, 2025 | 20.01 | 20.24 | 19.53 | 19.81 | 19.81 | -1.00% | 7,671 |
| Sep 12, 2025 | 20.59 | 20.59 | 19.45 | 20.01 | 20.01 | -1.62% | 7,423 |
| Sep 11, 2025 | 19.76 | 20.50 | 19.76 | 20.34 | 20.34 | 1.70% | 4,430 |
| Sep 10, 2025 | 20.60 | 20.60 | 19.80 | 20.00 | 20.00 | -2.72% | 5,598 |
| Sep 9, 2025 | 20.49 | 20.60 | 19.72 | 20.56 | 20.56 | 4.79% | 5,725 |
| Sep 8, 2025 | 20.00 | 20.40 | 19.50 | 19.62 | 19.62 | -1.90% | 8,481 |
| Sep 5, 2025 | 20.69 | 20.69 | 19.71 | 20.00 | 20.00 | - | 3,371 |
| Sep 4, 2025 | 20.01 | 20.32 | 19.71 | 20.00 | 20.00 | -2.06% | 5,970 |
| Sep 3, 2025 | 19.75 | 20.42 | 19.40 | 20.42 | 20.42 | 1.09% | 7,290 |
| Sep 2, 2025 | 19.50 | 20.80 | 19.50 | 20.20 | 20.20 | 0.50% | 11,264 |
| Sep 1, 2025 | 19.57 | 20.14 | 19.34 | 20.10 | 20.10 | 4.74% | 1,079 |
| Aug 29, 2025 | 19.13 | 19.77 | 19.13 | 19.19 | 19.19 | -3.37% | 9,746 |
| Aug 28, 2025 | 19.85 | 20.70 | 19.82 | 19.86 | 19.86 | -1.10% | 9,741 |
| Aug 26, 2025 | 20.50 | 21.19 | 19.91 | 20.08 | 20.08 | -1.62% | 10,257 |
| Aug 25, 2025 | 20.93 | 20.93 | 20.30 | 20.41 | 20.41 | -1.02% | 4,551 |
| Aug 22, 2025 | 20.79 | 21.00 | 20.33 | 20.62 | 20.62 | -1.72% | 8,959 |
| Aug 21, 2025 | 20.26 | 20.99 | 20.25 | 20.98 | 20.98 | -0.99% | 10,838 |
| Aug 20, 2025 | 20.74 | 21.42 | 20.20 | 21.19 | 21.19 | 2.37% | 9,329 |
| Aug 19, 2025 | 20.65 | 20.95 | 20.21 | 20.70 | 20.70 | 2.78% | 5,102 |
| Aug 18, 2025 | 20.35 | 20.75 | 19.81 | 20.14 | 20.14 | -3.03% | 6,291 |
| Aug 14, 2025 | 20.82 | 20.82 | 20.00 | 20.77 | 20.77 | 0.10% | 1,988 |
| Aug 13, 2025 | 19.81 | 20.82 | 19.40 | 20.75 | 20.75 | 4.64% | 13,117 |
| Aug 12, 2025 | 20.00 | 20.14 | 19.80 | 19.83 | 19.83 | -0.80% | 4,753 |