Skip to main content
logo
Energy Development Company Limited (BOM:532219)
India flag India · Delayed Price · Currency is INR
16.83
-0.17 (-1.00%)
At close: Jun 18, 2026

BOM:532219 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 202617.4217.4917.1017.1817.183.00%3,617
Apr 27, 202618.7018.7016.3016.6816.68-4.19%3,200
Apr 24, 202617.6518.1016.8217.4117.412.23%2,153
Apr 23, 202617.4217.6216.8517.0317.03-0.93%4,750
Apr 22, 202617.5717.5717.1517.1917.192.14%1,567
Apr 21, 202616.6717.6016.6716.8316.83-1.87%6,975
Apr 20, 202617.5017.6117.0017.1517.15-2.06%645
Apr 17, 202617.5018.3717.2017.5117.510.17%4,371
Apr 16, 202617.1917.7416.4817.4817.481.69%5,644
Apr 15, 202616.3617.7916.2117.1917.195.07%22,717
Apr 13, 202616.2016.7615.5116.3616.360.12%6,308
Apr 10, 202616.8716.8716.2016.3416.341.93%7,694
Apr 9, 202615.5516.3615.5016.0316.034.50%5,594
Apr 8, 202614.9015.6514.6915.3415.347.27%9,842
Apr 7, 202613.6914.3413.6914.3014.303.92%4,916