Skip to main content
logo
Energy Development Company Limited (BOM:532219)
India flag India · Delayed Price · Currency is INR
16.83
-0.39 (-2.26%)
At close: Jul 9, 2026

BOM:532219 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202616.2217.3016.2216.9516.950.71%3,653
Jul 9, 202616.7717.6016.7116.8316.83-2.26%6,307
Jul 8, 202617.5917.5917.2117.2217.22-2.10%1,361
Jul 7, 202618.0118.1417.4317.5917.59-2.39%3,934
Jul 6, 202620.0020.0017.6518.0218.021.81%2,415
Jul 3, 202617.2918.2017.0017.7017.702.79%18,156
Jul 2, 202618.2018.6717.1017.2217.22-4.12%7,887
Jul 1, 202616.8018.3515.8317.9617.9611.48%62,924
Jun 30, 202616.1616.5016.0916.1116.11-0.31%3,696
Jun 29, 202616.2216.6316.0816.1616.16-0.80%2,484
Jun 25, 202616.5216.5716.2216.2916.29-1.39%1,164
Jun 24, 202616.0116.6016.0116.5216.521.35%3,404
Jun 23, 202615.6016.9315.6016.3016.30-1.09%6,990
Jun 22, 202616.5016.6716.4116.4816.48-1.14%17,230
Jun 19, 202616.6517.3016.5016.6716.67-0.95%4,055
Jun 18, 202617.0017.1116.6416.8316.83-1.00%3,937
Jun 17, 202616.5217.5016.5217.0017.003.79%8,959
Jun 16, 202617.0217.0516.2016.3816.38-2.33%9,210
Jun 15, 202616.4617.2116.4616.7716.771.95%2,897
Jun 12, 202616.7016.9016.3516.4516.451.42%1,640
Jun 11, 202616.0016.6914.5116.2216.22-1.88%2,871
Jun 10, 202616.1217.1416.1216.5316.53-1.20%1,092
Jun 9, 202616.9117.2615.9116.7316.73-1.01%17,672
Jun 8, 202616.0617.3816.0616.9016.90-1.40%8,120
Jun 5, 202616.9517.7516.9217.1417.144.64%5,050
Jun 4, 202616.0016.6216.0016.3816.380.49%11,247
Jun 3, 202616.2616.5616.2616.3016.300.25%1,249
Jun 2, 202615.9016.7015.9016.2616.26-0.31%5,063
Jun 1, 202615.8516.4415.8516.3116.310.12%16,269
May 29, 202616.9217.1316.0016.2916.29-4.35%88,398
May 27, 202617.2417.4016.2017.0317.03-1.22%5,334
May 26, 202617.3417.5017.0517.2417.241.95%4,076
May 25, 202617.2517.4116.8616.9116.91-1.97%2,448
May 22, 202617.4017.4016.5217.2517.253.98%1,255
May 21, 202615.7017.2115.7016.5916.59-3.55%13,002
May 20, 202616.1317.2016.1317.2017.202.87%6,674
May 19, 202616.9017.1416.5516.7216.722.58%2,574
May 18, 202616.8616.8615.9916.3016.30-2.45%3,203
May 15, 202616.4716.7516.4116.7116.711.95%1,574
May 14, 202616.9917.0016.1916.3916.39-0.73%2,148
May 13, 202616.2117.1516.2116.5116.51-2.02%14,582
May 12, 202617.2817.7316.3816.8516.85-4.96%21,471
May 11, 202617.1917.7316.9317.7317.732.60%7,077
May 8, 202617.5418.0217.1017.2817.28-3.25%9,914
May 7, 202617.2617.9017.0517.8617.865.93%16,071
May 6, 202616.9917.6016.8216.8616.86-0.77%1,168
May 5, 202617.0017.2916.6716.9916.990.12%202
May 4, 202617.0117.3916.9016.9716.97-1.62%6,918
Apr 30, 202617.2817.4017.0217.2517.25-0.06%8,235
Apr 29, 202617.2717.6117.2517.2617.260.47%11,609