Energy Development Company Limited (BOM:532219)
India · Delayed Price · Currency is INR 19.86
-0.22 (-1.10%)
At close: Aug 28, 2025
BOM:532219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 19.54 | 20.02 | 19.32 | 19.99 | 19.99 | -0.35% | 7,239 |
| Aug 8, 2025 | 20.00 | 20.49 | 19.72 | 20.06 | 20.06 | -2.19% | 5,083 |
| Aug 7, 2025 | 19.83 | 20.80 | 19.83 | 20.51 | 20.51 | 0.84% | 10,203 |
| Aug 6, 2025 | 20.99 | 20.99 | 20.10 | 20.34 | 20.34 | 1.50% | 1,042 |
| Aug 5, 2025 | 20.61 | 20.62 | 20.04 | 20.04 | 20.04 | -2.77% | 328 |
| Aug 4, 2025 | 20.80 | 20.99 | 20.02 | 20.61 | 20.61 | -0.91% | 2,288 |
| Aug 1, 2025 | 21.00 | 21.54 | 20.41 | 20.80 | 20.80 | -1.23% | 5,555 |
| Jul 31, 2025 | 20.77 | 21.90 | 20.14 | 21.06 | 21.06 | -0.09% | 9,064 |
| Jul 30, 2025 | 20.55 | 21.40 | 20.23 | 21.08 | 21.08 | -0.99% | 40,119 |
| Jul 29, 2025 | 20.69 | 21.50 | 19.85 | 21.29 | 21.29 | 3.85% | 11,972 |
| Jul 28, 2025 | 20.00 | 21.19 | 19.85 | 20.50 | 20.50 | 1.54% | 1,703 |
| Jul 25, 2025 | 20.05 | 20.83 | 19.85 | 20.19 | 20.19 | -0.30% | 17,027 |
| Jul 24, 2025 | 20.65 | 20.89 | 20.10 | 20.25 | 20.25 | -1.46% | 14,182 |
| Jul 23, 2025 | 20.77 | 20.98 | 20.42 | 20.55 | 20.55 | -2.05% | 2,571 |
| Jul 22, 2025 | 21.50 | 21.50 | 20.45 | 20.98 | 20.98 | -2.42% | 22,705 |
| Jul 21, 2025 | 21.93 | 21.93 | 21.05 | 21.50 | 21.50 | 1.08% | 2,217 |
| Jul 18, 2025 | 21.25 | 21.79 | 21.25 | 21.27 | 21.27 | -1.57% | 3,547 |
| Jul 17, 2025 | 22.19 | 22.22 | 21.60 | 21.61 | 21.61 | -1.77% | 1,776 |
| Jul 16, 2025 | 21.21 | 22.18 | 21.21 | 22.00 | 22.00 | -0.05% | 6,454 |
| Jul 15, 2025 | 22.08 | 22.19 | 21.41 | 22.01 | 22.01 | -0.32% | 3,229 |
| Jul 14, 2025 | 22.49 | 22.50 | 21.75 | 22.08 | 22.08 | -3.54% | 22,765 |
| Jul 11, 2025 | 22.22 | 22.98 | 21.80 | 22.89 | 22.89 | 4.33% | 1,958 |
| Jul 10, 2025 | 22.18 | 22.50 | 21.80 | 21.94 | 21.94 | -0.81% | 1,492 |
| Jul 9, 2025 | 22.19 | 22.68 | 21.80 | 22.12 | 22.12 | -1.95% | 1,381 |
| Jul 8, 2025 | 21.30 | 22.94 | 21.30 | 22.56 | 22.56 | 3.25% | 3,067 |
| Jul 7, 2025 | 22.49 | 22.49 | 21.80 | 21.85 | 21.85 | -3.79% | 5,093 |
| Jul 4, 2025 | 23.48 | 23.48 | 21.71 | 22.71 | 22.71 | 0.89% | 2,033 |
| Jul 3, 2025 | 22.30 | 22.90 | 22.30 | 22.51 | 22.51 | -1.79% | 6,803 |
| Jul 2, 2025 | 22.52 | 23.41 | 22.52 | 22.92 | 22.92 | 1.78% | 3,505 |
| Jul 1, 2025 | 22.98 | 22.98 | 22.00 | 22.52 | 22.52 | -0.79% | 9,540 |
| Jun 30, 2025 | 22.40 | 22.78 | 21.60 | 22.70 | 22.70 | 4.61% | 3,387 |
| Jun 27, 2025 | 21.32 | 23.20 | 21.32 | 21.70 | 21.70 | -3.17% | 11,026 |
| Jun 26, 2025 | 22.00 | 22.50 | 21.20 | 22.41 | 22.41 | 4.04% | 5,258 |
| Jun 25, 2025 | 21.95 | 21.99 | 21.25 | 21.54 | 21.54 | 1.32% | 2,360 |
| Jun 24, 2025 | 21.31 | 22.30 | 21.20 | 21.26 | 21.26 | -0.75% | 5,854 |
| Jun 23, 2025 | 22.09 | 22.09 | 21.20 | 21.42 | 21.42 | -3.99% | 21,983 |
| Jun 20, 2025 | 21.25 | 22.31 | 21.25 | 22.31 | 22.31 | 4.99% | 34,002 |
| Jun 19, 2025 | 22.18 | 22.50 | 21.19 | 21.25 | 21.25 | -4.71% | 16,707 |