Energy Development Company Limited (BOM:532219)
India · Delayed Price · Currency is INR 16.46
-0.09 (-0.54%)
At close: Aug 21, 2026
BOM:532219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 17.33 | 17.33 | 16.95 | 17.20 | 17.20 | 1.24% | 2,131 |
| Jul 21, 2026 | 17.04 | 17.45 | 16.89 | 16.99 | 16.99 | -0.35% | 797 |
| Jul 20, 2026 | 17.01 | 17.37 | 16.97 | 17.05 | 17.05 | 0.18% | 1,169 |
| Jul 17, 2026 | 17.39 | 17.39 | 16.71 | 17.02 | 17.02 | -2.18% | 2,730 |
| Jul 16, 2026 | 16.98 | 17.42 | 16.91 | 17.40 | 17.40 | 2.47% | 3,760 |
| Jul 15, 2026 | 16.96 | 17.23 | 16.90 | 16.98 | 16.98 | 0.30% | 6,591 |
| Jul 14, 2026 | 17.25 | 17.37 | 16.75 | 16.93 | 16.93 | -1.63% | 1,750 |
| Jul 13, 2026 | 15.95 | 17.24 | 15.95 | 17.21 | 17.21 | 1.53% | 2,833 |
| Jul 10, 2026 | 16.22 | 17.30 | 16.22 | 16.95 | 16.95 | 0.71% | 3,653 |
| Jul 9, 2026 | 16.77 | 17.60 | 16.71 | 16.83 | 16.83 | -2.26% | 6,307 |
| Jul 8, 2026 | 17.59 | 17.59 | 17.21 | 17.22 | 17.22 | -2.10% | 1,361 |
| Jul 7, 2026 | 18.01 | 18.14 | 17.43 | 17.59 | 17.59 | -2.39% | 3,934 |
| Jul 6, 2026 | 20.00 | 20.00 | 17.65 | 18.02 | 18.02 | 1.81% | 2,415 |
| Jul 3, 2026 | 17.29 | 18.20 | 17.00 | 17.70 | 17.70 | 2.79% | 18,156 |
| Jul 2, 2026 | 18.20 | 18.67 | 17.10 | 17.22 | 17.22 | -4.12% | 7,887 |
| Jul 1, 2026 | 16.80 | 18.35 | 15.83 | 17.96 | 17.96 | 11.48% | 62,924 |
| Jun 30, 2026 | 16.16 | 16.50 | 16.09 | 16.11 | 16.11 | -0.31% | 3,696 |
| Jun 29, 2026 | 16.22 | 16.63 | 16.08 | 16.16 | 16.16 | -0.80% | 2,484 |
| Jun 25, 2026 | 16.52 | 16.57 | 16.22 | 16.29 | 16.29 | -1.39% | 1,164 |
| Jun 24, 2026 | 16.01 | 16.60 | 16.01 | 16.52 | 16.52 | 1.35% | 3,404 |
| Jun 23, 2026 | 15.60 | 16.93 | 15.60 | 16.30 | 16.30 | -1.09% | 6,990 |
| Jun 22, 2026 | 16.50 | 16.67 | 16.41 | 16.48 | 16.48 | -1.14% | 17,230 |
| Jun 19, 2026 | 16.65 | 17.30 | 16.50 | 16.67 | 16.67 | -0.95% | 4,055 |
| Jun 18, 2026 | 17.00 | 17.11 | 16.64 | 16.83 | 16.83 | -1.00% | 3,937 |
| Jun 17, 2026 | 16.52 | 17.50 | 16.52 | 17.00 | 17.00 | 3.79% | 8,959 |
| Jun 16, 2026 | 17.02 | 17.05 | 16.20 | 16.38 | 16.38 | -2.33% | 9,210 |
| Jun 15, 2026 | 16.46 | 17.21 | 16.46 | 16.77 | 16.77 | 1.95% | 2,897 |
| Jun 12, 2026 | 16.70 | 16.90 | 16.35 | 16.45 | 16.45 | 1.42% | 1,640 |