Energy Development Company Limited (BOM:532219)
India · Delayed Price · Currency is INR 17.03
-0.21 (-1.22%)
At close: May 27, 2026
BOM:532219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 16.92 | 17.13 | 16.00 | 16.29 | 16.29 | -4.35% | 88,398 |
| May 27, 2026 | 17.24 | 17.40 | 16.20 | 17.03 | 17.03 | -1.22% | 5,334 |
| May 26, 2026 | 17.34 | 17.50 | 17.05 | 17.24 | 17.24 | 1.95% | 4,076 |
| May 25, 2026 | 17.25 | 17.41 | 16.86 | 16.91 | 16.91 | -1.97% | 2,448 |
| May 22, 2026 | 17.40 | 17.40 | 16.52 | 17.25 | 17.25 | 3.98% | 1,255 |
| May 21, 2026 | 15.70 | 17.21 | 15.70 | 16.59 | 16.59 | -3.55% | 13,002 |
| May 20, 2026 | 16.13 | 17.20 | 16.13 | 17.20 | 17.20 | 2.87% | 6,674 |
| May 19, 2026 | 16.90 | 17.14 | 16.55 | 16.72 | 16.72 | 2.58% | 2,574 |
| May 18, 2026 | 16.86 | 16.86 | 15.99 | 16.30 | 16.30 | -2.45% | 3,203 |
| May 15, 2026 | 16.47 | 16.75 | 16.41 | 16.71 | 16.71 | 1.95% | 1,574 |
| May 14, 2026 | 16.99 | 17.00 | 16.19 | 16.39 | 16.39 | -0.73% | 2,148 |
| May 13, 2026 | 16.21 | 17.15 | 16.21 | 16.51 | 16.51 | -2.02% | 14,582 |
| May 12, 2026 | 17.28 | 17.73 | 16.38 | 16.85 | 16.85 | -4.96% | 21,471 |
| May 11, 2026 | 17.19 | 17.73 | 16.93 | 17.73 | 17.73 | 2.60% | 7,077 |
| May 8, 2026 | 17.54 | 18.02 | 17.10 | 17.28 | 17.28 | -3.25% | 9,914 |
| May 7, 2026 | 17.26 | 17.90 | 17.05 | 17.86 | 17.86 | 5.93% | 16,071 |
| May 6, 2026 | 16.99 | 17.60 | 16.82 | 16.86 | 16.86 | -0.77% | 1,168 |
| May 5, 2026 | 17.00 | 17.29 | 16.67 | 16.99 | 16.99 | 0.12% | 202 |
| May 4, 2026 | 17.01 | 17.39 | 16.90 | 16.97 | 16.97 | -1.62% | 6,918 |
| Apr 30, 2026 | 17.28 | 17.40 | 17.02 | 17.25 | 17.25 | -0.06% | 8,235 |
| Apr 29, 2026 | 17.27 | 17.61 | 17.25 | 17.26 | 17.26 | 0.47% | 11,609 |
| Apr 28, 2026 | 17.42 | 17.49 | 17.10 | 17.18 | 17.18 | 3.00% | 3,617 |
| Apr 27, 2026 | 18.70 | 18.70 | 16.30 | 16.68 | 16.68 | -4.19% | 3,200 |
| Apr 24, 2026 | 17.65 | 18.10 | 16.82 | 17.41 | 17.41 | 2.23% | 2,153 |
| Apr 23, 2026 | 17.42 | 17.62 | 16.85 | 17.03 | 17.03 | -0.93% | 4,750 |
| Apr 22, 2026 | 17.57 | 17.57 | 17.15 | 17.19 | 17.19 | 2.14% | 1,567 |
| Apr 21, 2026 | 16.67 | 17.60 | 16.67 | 16.83 | 16.83 | -1.87% | 6,975 |
| Apr 20, 2026 | 17.50 | 17.61 | 17.00 | 17.15 | 17.15 | -2.06% | 645 |
| Apr 17, 2026 | 17.50 | 18.37 | 17.20 | 17.51 | 17.51 | 0.17% | 4,371 |
| Apr 16, 2026 | 17.19 | 17.74 | 16.48 | 17.48 | 17.48 | 1.69% | 5,644 |
| Apr 15, 2026 | 16.36 | 17.79 | 16.21 | 17.19 | 17.19 | 5.07% | 22,717 |
| Apr 13, 2026 | 16.20 | 16.76 | 15.51 | 16.36 | 16.36 | 0.12% | 6,308 |
| Apr 10, 2026 | 16.87 | 16.87 | 16.20 | 16.34 | 16.34 | 1.93% | 7,694 |
| Apr 9, 2026 | 15.55 | 16.36 | 15.50 | 16.03 | 16.03 | 4.50% | 5,594 |
| Apr 8, 2026 | 14.90 | 15.65 | 14.69 | 15.34 | 15.34 | 7.27% | 9,842 |
| Apr 7, 2026 | 13.69 | 14.34 | 13.69 | 14.30 | 14.30 | 3.92% | 4,916 |
| Apr 6, 2026 | 14.00 | 14.73 | 13.45 | 13.76 | 13.76 | -2.76% | 11,497 |
| Apr 2, 2026 | 13.51 | 14.50 | 13.42 | 14.15 | 14.15 | 1.73% | 4,264 |
| Apr 1, 2026 | 13.90 | 13.91 | 13.20 | 13.91 | 13.91 | 4.98% | 7,004 |
| Mar 30, 2026 | 13.44 | 13.65 | 13.25 | 13.25 | 13.25 | -4.95% | 33,734 |
| Mar 27, 2026 | 14.50 | 14.50 | 13.94 | 13.94 | 13.94 | -4.98% | 14,772 |
| Mar 25, 2026 | 14.45 | 15.49 | 14.40 | 14.67 | 14.67 | -1.08% | 10,874 |
| Mar 24, 2026 | 15.00 | 15.00 | 13.95 | 14.83 | 14.83 | 2.84% | 5,279 |
| Mar 23, 2026 | 15.48 | 15.48 | 14.42 | 14.42 | 14.42 | -4.57% | 8,358 |
| Mar 20, 2026 | 14.81 | 15.50 | 14.77 | 15.11 | 15.11 | 0.73% | 16,418 |
| Mar 19, 2026 | 15.03 | 15.64 | 14.62 | 15.00 | 15.00 | -1.25% | 8,457 |
| Mar 18, 2026 | 14.62 | 15.19 | 14.54 | 15.19 | 15.19 | 4.61% | 5,070 |
| Mar 17, 2026 | 15.20 | 15.27 | 14.32 | 14.52 | 14.52 | -3.20% | 22,795 |
| Mar 16, 2026 | 15.58 | 15.75 | 15.00 | 15.00 | 15.00 | -1.32% | 3,047 |
| Mar 13, 2026 | 14.87 | 16.00 | 14.87 | 15.20 | 15.20 | -0.46% | 14,137 |