Energy Development Company Limited (NSE:ENERGYDEV)
India · Delayed Price · Currency is INR 20.29
+0.28 (1.40%)
Sep 9, 2025, 3:29 PM IST
NSE:ENERGYDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.21 | 20.34 | 19.70 | 19.90 | 19.90 | -0.55% | 9,802 |
| Sep 8, 2025 | 19.21 | 20.90 | 19.21 | 20.01 | 20.01 | 0.10% | 13,364 |
| Sep 5, 2025 | 19.96 | 20.60 | 19.51 | 19.99 | 19.99 | 0.15% | 7,659 |
| Sep 4, 2025 | 19.93 | 20.40 | 19.66 | 19.96 | 19.96 | 0.15% | 7,325 |
| Sep 3, 2025 | 20.30 | 20.39 | 19.36 | 19.93 | 19.93 | -0.85% | 16,819 |
| Sep 2, 2025 | 20.25 | 20.55 | 19.66 | 20.10 | 20.10 | 1.26% | 13,858 |
| Sep 1, 2025 | 18.73 | 19.99 | 18.73 | 19.85 | 19.85 | 3.28% | 15,670 |
| Aug 29, 2025 | 19.21 | 19.65 | 19.10 | 19.22 | 19.22 | -1.49% | 19,200 |
| Aug 28, 2025 | 20.00 | 20.40 | 19.11 | 19.51 | 19.51 | -2.60% | 24,645 |
| Aug 26, 2025 | 21.21 | 21.21 | 19.92 | 20.03 | 20.03 | -0.84% | 28,613 |
| Aug 25, 2025 | 20.78 | 20.97 | 20.13 | 20.20 | 20.20 | -2.79% | 21,850 |
| Aug 22, 2025 | 20.53 | 21.00 | 20.31 | 20.78 | 20.78 | -0.81% | 23,947 |
| Aug 21, 2025 | 20.75 | 21.05 | 20.20 | 20.95 | 20.95 | 0.92% | 25,536 |
| Aug 20, 2025 | 20.69 | 21.20 | 19.66 | 20.76 | 20.76 | 0.29% | 54,199 |
| Aug 19, 2025 | 19.54 | 20.99 | 19.54 | 20.70 | 20.70 | 3.24% | 20,006 |
| Aug 18, 2025 | 20.39 | 20.79 | 19.90 | 20.05 | 20.05 | -2.20% | 16,658 |
| Aug 14, 2025 | 20.80 | 20.80 | 19.31 | 20.50 | 20.50 | 0.84% | 26,045 |
| Aug 13, 2025 | 20.19 | 20.79 | 19.70 | 20.33 | 20.33 | 2.68% | 15,825 |
| Aug 12, 2025 | 19.80 | 20.25 | 19.70 | 19.80 | 19.80 | -0.35% | 8,539 |
| Aug 11, 2025 | 20.20 | 20.25 | 19.22 | 19.87 | 19.87 | -0.35% | 18,273 |
| Aug 8, 2025 | 20.14 | 20.50 | 19.23 | 19.94 | 19.94 | -0.99% | 17,588 |
| Aug 7, 2025 | 20.34 | 20.60 | 19.75 | 20.14 | 20.14 | - | 49,718 |
| Aug 6, 2025 | 20.58 | 20.89 | 20.00 | 20.14 | 20.14 | -0.93% | 47,050 |
| Aug 5, 2025 | 21.19 | 21.40 | 20.00 | 20.33 | 20.33 | -1.88% | 61,873 |
| Aug 4, 2025 | 20.20 | 21.03 | 20.18 | 20.72 | 20.72 | -1.00% | 39,038 |
| Aug 1, 2025 | 20.68 | 21.10 | 20.32 | 20.93 | 20.93 | 1.21% | 44,472 |
| Jul 31, 2025 | 20.84 | 21.28 | 20.40 | 20.68 | 20.68 | -0.77% | 35,570 |
| Jul 30, 2025 | 21.00 | 21.08 | 20.52 | 20.84 | 20.84 | -1.74% | 18,903 |
| Jul 29, 2025 | 20.53 | 21.33 | 19.80 | 21.21 | 21.21 | 4.33% | 83,678 |
| Jul 28, 2025 | 20.40 | 21.23 | 19.25 | 20.33 | 20.33 | 0.54% | 28,717 |
| Jul 25, 2025 | 20.60 | 20.89 | 20.05 | 20.22 | 20.22 | -0.93% | 14,804 |
| Jul 24, 2025 | 20.36 | 20.80 | 20.36 | 20.41 | 20.41 | 0.25% | 30,688 |
| Jul 23, 2025 | 20.79 | 20.90 | 20.20 | 20.36 | 20.36 | -3.05% | 30,568 |
| Jul 22, 2025 | 21.05 | 21.40 | 20.50 | 21.00 | 21.00 | -2.23% | 33,101 |
| Jul 21, 2025 | 21.22 | 21.95 | 21.04 | 21.48 | 21.48 | -0.42% | 23,056 |
| Jul 18, 2025 | 21.99 | 21.99 | 21.21 | 21.57 | 21.57 | -1.28% | 22,962 |
| Jul 17, 2025 | 21.65 | 22.35 | 21.03 | 21.85 | 21.85 | -0.86% | 23,852 |
| Jul 16, 2025 | 21.35 | 22.20 | 21.25 | 22.04 | 22.04 | 1.66% | 28,792 |
| Jul 15, 2025 | 22.12 | 22.31 | 21.60 | 21.68 | 21.68 | -1.77% | 18,225 |
| Jul 14, 2025 | 21.88 | 22.25 | 21.50 | 22.07 | 22.07 | 2.51% | 29,761 |
| Jul 11, 2025 | 22.38 | 22.50 | 21.45 | 21.53 | 21.53 | -2.84% | 95,419 |
| Jul 10, 2025 | 22.54 | 22.70 | 21.63 | 22.16 | 22.16 | 0.32% | 25,346 |
| Jul 9, 2025 | 22.60 | 22.70 | 21.60 | 22.09 | 22.09 | -0.94% | 26,428 |
| Jul 8, 2025 | 21.60 | 22.40 | 21.55 | 22.30 | 22.30 | 1.32% | 29,578 |
| Jul 7, 2025 | 21.50 | 22.20 | 21.50 | 22.01 | 22.01 | -0.86% | 26,384 |
| Jul 4, 2025 | 22.60 | 22.70 | 21.45 | 22.20 | 22.20 | -1.42% | 27,417 |
| Jul 3, 2025 | 23.31 | 23.31 | 22.39 | 22.52 | 22.52 | -1.01% | 21,381 |
| Jul 2, 2025 | 22.70 | 23.65 | 22.20 | 22.75 | 22.75 | 0.98% | 39,055 |
| Jul 1, 2025 | 22.50 | 22.60 | 22.00 | 22.53 | 22.53 | 0.99% | 29,931 |
| Jun 30, 2025 | 22.40 | 22.40 | 21.50 | 22.31 | 22.31 | 1.64% | 26,534 |