Energy Development Company Limited (BOM:532219)
India · Delayed Price · Currency is INR 15.63
-0.47 (-2.92%)
At close: Mar 6, 2026
BOM:532219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.00 | 16.13 | 15.00 | 16.10 | 16.10 | 4.41% | 4,817 |
| Mar 4, 2026 | 15.85 | 16.00 | 15.25 | 15.42 | 15.42 | -2.90% | 2,194 |
| Mar 2, 2026 | 16.01 | 16.50 | 15.80 | 15.88 | 15.88 | -4.05% | 6,558 |
| Feb 27, 2026 | 16.55 | 16.65 | 16.10 | 16.55 | 16.55 | - | 918 |
| Feb 26, 2026 | 16.35 | 16.55 | 16.00 | 16.55 | 16.55 | 2.16% | 761 |
| Feb 25, 2026 | 16.99 | 16.99 | 16.12 | 16.20 | 16.20 | -0.80% | 1,552 |
| Feb 24, 2026 | 16.10 | 16.70 | 16.10 | 16.33 | 16.33 | -3.43% | 4,348 |
| Feb 23, 2026 | 16.80 | 16.94 | 16.41 | 16.91 | 16.91 | 2.36% | 245 |
| Feb 20, 2026 | 17.14 | 17.14 | 16.40 | 16.52 | 16.52 | -3.62% | 8,724 |
| Feb 19, 2026 | 17.04 | 17.20 | 16.59 | 17.14 | 17.14 | 1.48% | 164 |
| Feb 18, 2026 | 16.96 | 17.08 | 16.36 | 16.89 | 16.89 | 1.20% | 1,423 |
| Feb 17, 2026 | 16.54 | 16.91 | 16.38 | 16.69 | 16.69 | -1.13% | 2,947 |
| Feb 16, 2026 | 16.70 | 17.20 | 16.63 | 16.88 | 16.88 | -3.54% | 7,582 |
| Feb 13, 2026 | 17.95 | 17.95 | 17.06 | 17.50 | 17.50 | -1.57% | 1,844 |
| Feb 12, 2026 | 17.25 | 17.79 | 17.25 | 17.78 | 17.78 | 0.45% | 5,539 |
| Feb 11, 2026 | 17.90 | 17.90 | 17.21 | 17.70 | 17.70 | -0.67% | 3,622 |
| Feb 10, 2026 | 17.89 | 17.89 | 17.82 | 17.82 | 17.82 | -0.56% | 306 |
| Feb 9, 2026 | 17.05 | 18.05 | 17.04 | 17.92 | 17.92 | 2.40% | 6,279 |
| Feb 6, 2026 | 17.36 | 17.88 | 17.07 | 17.50 | 17.50 | -0.23% | 303 |
| Feb 5, 2026 | 17.47 | 17.75 | 17.40 | 17.54 | 17.54 | 0.40% | 1,143 |
| Feb 4, 2026 | 17.37 | 18.27 | 17.36 | 17.47 | 17.47 | -2.13% | 6,276 |
| Feb 3, 2026 | 17.22 | 18.24 | 17.22 | 17.85 | 17.85 | 2.59% | 862 |
| Feb 2, 2026 | 17.39 | 17.90 | 16.96 | 17.40 | 17.40 | -0.23% | 3,075 |
| Feb 1, 2026 | 17.83 | 17.97 | 16.95 | 17.44 | 17.44 | 0.23% | 2,689 |
| Jan 30, 2026 | 17.25 | 17.80 | 16.83 | 17.40 | 17.40 | 1.22% | 5,693 |
| Jan 29, 2026 | 17.00 | 17.39 | 16.65 | 17.19 | 17.19 | 1.36% | 2,716 |
| Jan 28, 2026 | 16.95 | 17.28 | 16.60 | 16.96 | 16.96 | -1.91% | 2,006 |
| Jan 27, 2026 | 17.93 | 17.93 | 17.00 | 17.29 | 17.29 | -3.14% | 4,320 |
| 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 |