Energy Development Company Limited (BOM:532219)
India · Delayed Price · Currency is INR 14.53
+0.04 (0.28%)
At close: Oct 1, 2026
BOM:532219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 14.49 | 14.72 | 14.20 | 14.53 | 14.53 | 0.28% | 644 |
| Sep 30, 2026 | 14.93 | 15.14 | 14.11 | 14.49 | 14.49 | -1.02% | 10,346 |
| Sep 29, 2026 | 14.73 | 14.87 | 14.41 | 14.64 | 14.64 | -1.55% | 2,047 |
| Sep 28, 2026 | 15.00 | 15.15 | 14.72 | 14.87 | 14.87 | -0.87% | 1,677 |
| Sep 25, 2026 | 14.69 | 15.19 | 14.69 | 15.00 | 15.00 | 0.54% | 1,889 |
| Sep 24, 2026 | 14.40 | 14.97 | 14.40 | 14.92 | 14.92 | 0.61% | 7,181 |
| Sep 23, 2026 | 14.01 | 14.98 | 14.01 | 14.83 | 14.83 | 2.77% | 4,320 |
| Sep 22, 2026 | 14.87 | 14.89 | 14.41 | 14.43 | 14.43 | -0.14% | 724 |
| Sep 21, 2026 | 14.90 | 15.23 | 14.35 | 14.45 | 14.45 | -3.02% | 1,444 |
| Sep 18, 2026 | 14.31 | 15.25 | 14.31 | 14.90 | 14.90 | 1.50% | 1,388 |
| Sep 17, 2026 | 14.98 | 14.98 | 14.25 | 14.68 | 14.68 | 3.09% | 2,251 |
| Sep 16, 2026 | 14.90 | 14.90 | 13.89 | 14.24 | 14.24 | -1.73% | 2,486 |
| Sep 15, 2026 | 15.69 | 15.69 | 14.36 | 14.49 | 14.49 | -2.16% | 10,893 |
| Sep 11, 2026 | 15.00 | 15.17 | 14.81 | 14.81 | 14.81 | -2.63% | 7,825 |
| Sep 10, 2026 | 14.98 | 15.27 | 14.57 | 15.21 | 15.21 | 1.54% | 2,524 |
| Sep 9, 2026 | 15.01 | 15.43 | 14.70 | 14.98 | 14.98 | -2.73% | 8,459 |
| Sep 8, 2026 | 15.61 | 15.68 | 15.21 | 15.40 | 15.40 | 0.39% | 1,362 |
| Sep 7, 2026 | 15.05 | 15.60 | 15.05 | 15.34 | 15.34 | -2.23% | 2,776 |
| Sep 4, 2026 | 15.99 | 15.99 | 15.18 | 15.69 | 15.69 | 1.10% | 2,801 |
| Sep 3, 2026 | 15.88 | 16.08 | 15.28 | 15.52 | 15.52 | -2.33% | 2,866 |
| Sep 2, 2026 | 15.54 | 16.07 | 15.54 | 15.89 | 15.89 | -0.38% | 3,014 |
| Sep 1, 2026 | 15.95 | 16.25 | 15.80 | 15.95 | 15.95 | - | 8,209 |
| Aug 31, 2026 | 15.90 | 16.66 | 15.76 | 15.95 | 15.95 | -1.24% | 4,450 |
| Aug 28, 2026 | 16.30 | 16.38 | 15.95 | 16.15 | 16.15 | -1.04% | 5,536 |
| Aug 27, 2026 | 16.35 | 16.39 | 15.81 | 16.32 | 16.32 | -0.18% | 7,583 |
| Aug 26, 2026 | 16.83 | 16.83 | 16.10 | 16.35 | 16.35 | 3.28% | 1,416 |
| Aug 25, 2026 | 16.39 | 16.39 | 15.82 | 15.83 | 15.83 | -3.42% | 4,463 |
| Aug 24, 2026 | 16.46 | 16.51 | 16.20 | 16.39 | 16.39 | -0.43% | 1,855 |
| Aug 21, 2026 | 16.62 | 16.83 | 16.30 | 16.46 | 16.46 | -0.54% | 3,866 |
| Aug 20, 2026 | 16.27 | 16.64 | 16.27 | 16.55 | 16.55 | -0.18% | 2,057 |
| Aug 19, 2026 | 16.73 | 16.82 | 16.25 | 16.58 | 16.58 | -0.42% | 4,701 |
| Aug 18, 2026 | 16.95 | 16.95 | 16.39 | 16.65 | 16.65 | 1.15% | 1,246 |
| Aug 17, 2026 | 17.05 | 17.13 | 16.44 | 16.46 | 16.46 | -1.91% | 6,484 |
| Aug 14, 2026 | 16.95 | 17.54 | 16.72 | 16.78 | 16.78 | 2.82% | 10,744 |
| Aug 13, 2026 | 16.40 | 17.18 | 16.26 | 16.32 | 16.32 | -2.45% | 7,134 |
| Aug 12, 2026 | 16.84 | 17.18 | 16.60 | 16.73 | 16.73 | 4.30% | 4,506 |
| Aug 11, 2026 | 16.00 | 16.24 | 16.00 | 16.04 | 16.04 | -0.80% | 1,605 |
| Aug 10, 2026 | 16.19 | 16.98 | 16.10 | 16.17 | 16.17 | -2.12% | 8,460 |
| Aug 7, 2026 | 17.00 | 17.14 | 16.35 | 16.52 | 16.52 | -2.25% | 8,055 |
| Aug 6, 2026 | 16.78 | 17.22 | 16.74 | 16.90 | 16.90 | 0.72% | 3,751 |
| Aug 5, 2026 | 16.80 | 16.97 | 16.55 | 16.78 | 16.78 | 0.48% | 4,246 |
| Aug 4, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -0.65% | 1,012 |
| Aug 3, 2026 | 16.99 | 17.19 | 16.74 | 16.81 | 16.81 | -0.77% | 2,089 |
| Jul 31, 2026 | 16.90 | 17.00 | 15.32 | 16.94 | 16.94 | 0.59% | 2,508 |
| Jul 30, 2026 | 17.45 | 17.54 | 16.78 | 16.84 | 16.84 | -0.36% | 816 |
| Jul 29, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 0.42% | 500 |
| Jul 28, 2026 | 17.00 | 17.31 | 16.54 | 16.83 | 16.83 | -2.21% | 3,502 |
| Jul 27, 2026 | 17.00 | 17.40 | 16.83 | 17.21 | 17.21 | -1.43% | 3,537 |
| Jul 24, 2026 | 16.55 | 17.93 | 16.52 | 17.46 | 17.46 | 4.24% | 781 |
| Jul 23, 2026 | 17.18 | 17.18 | 16.66 | 16.75 | 16.75 | -2.62% | 1,273 |