Energy Development Company Limited (BOM:532219)
India · Delayed Price · Currency is INR 17.28
-0.58 (-3.25%)
At close: May 8, 2026
BOM:532219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 14.91 | 15.57 | 14.91 | 15.27 | 15.27 | -0.97% | 7,004 |
| Mar 11, 2026 | 14.70 | 15.80 | 14.70 | 15.42 | 15.42 | 0.52% | 9,581 |
| Mar 10, 2026 | 15.50 | 15.99 | 15.06 | 15.34 | 15.34 | -1.35% | 8,891 |
| Mar 9, 2026 | 15.98 | 15.98 | 15.02 | 15.55 | 15.55 | -0.51% | 991 |
| Mar 6, 2026 | 15.61 | 16.38 | 15.61 | 15.63 | 15.63 | -2.92% | 631 |
| Mar 5, 2026 | 15.00 | 16.13 | 15.00 | 16.10 | 16.10 | 4.41% | 4,817 |
| Mar 4, 2026 | 15.85 | 16.00 | 15.25 | 15.42 | 15.42 | -2.90% | 2,194 |
| Mar 2, 2026 | 16.01 | 16.50 | 15.80 | 15.88 | 15.88 | -4.05% | 6,558 |
| Feb 27, 2026 | 16.55 | 16.65 | 16.10 | 16.55 | 16.55 | - | 918 |
| Feb 26, 2026 | 16.35 | 16.55 | 16.00 | 16.55 | 16.55 | 2.16% | 761 |
| Feb 25, 2026 | 16.99 | 16.99 | 16.12 | 16.20 | 16.20 | -0.80% | 1,552 |
| Feb 24, 2026 | 16.10 | 16.70 | 16.10 | 16.33 | 16.33 | -3.43% | 4,348 |
| Feb 23, 2026 | 16.80 | 16.94 | 16.41 | 16.91 | 16.91 | 2.36% | 245 |
| Feb 20, 2026 | 17.14 | 17.14 | 16.40 | 16.52 | 16.52 | -3.62% | 8,724 |