Skip to main content
logo
Energy Development Company Limited (NSE:ENERGYDEV)
India flag India · Delayed Price · Currency is INR
13.70
-0.38 (-2.70%)
Apr 6, 2026, 3:29 PM IST

NSE:ENERGYDEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202614.0014.6513.3813.7113.71-2.63%106,942
Apr 2, 202614.0814.3913.5314.0814.082.03%33,935
Apr 1, 202613.2113.8013.2113.8013.804.94%25,969
Mar 30, 202613.2213.7413.1513.1513.15-4.99%46,059
Mar 27, 202614.5614.5613.8413.8413.84-4.95%70,005
Mar 25, 202614.6114.9914.5414.5614.56-0.34%28,819
Mar 24, 202614.8015.0513.7614.6114.611.11%69,542
Mar 23, 202615.0515.6614.4114.4514.45-4.49%56,308
Mar 20, 202615.3415.4814.3715.1315.131.48%53,221
Mar 19, 202615.1915.6514.5714.9114.91-0.86%50,498
Mar 18, 202615.2515.2514.4115.0415.042.80%52,825
Mar 17, 202615.4015.4014.4114.6314.63-3.05%73,072
Mar 16, 202615.6015.8414.8215.0915.09-2.39%35,472
Mar 13, 202615.4915.6815.0315.4615.462.38%58,541
Mar 12, 202615.3015.8514.8515.1015.10-1.31%29,752
Mar 11, 202615.2215.7315.0515.3015.300.07%32,092
Mar 10, 202615.4715.8515.0115.2915.29-1.16%24,506
Mar 9, 202615.3115.7115.0715.4715.47-1.65%13,863
Mar 6, 202615.9516.2915.2215.7315.73-0.38%17,895
Mar 5, 202615.3516.0015.3515.7915.792.00%18,714
Mar 4, 202615.7916.6015.1215.4815.48-2.40%32,655
Mar 2, 202616.5016.5015.7915.8615.86-4.57%72,867
Feb 27, 202616.2816.6716.1816.6216.622.09%12,566
Feb 26, 202616.1616.6516.1616.2816.28-0.18%18,061
Feb 25, 202616.7016.9916.1516.3116.310.06%59,409
Feb 24, 202616.8016.8016.2016.3016.30-2.74%19,829
Feb 23, 202617.0917.0916.2016.7616.760.48%33,286
Feb 20, 202616.8017.1916.5116.6816.68-0.83%30,615
Feb 19, 202616.6917.1016.5016.8216.820.78%15,759
Feb 18, 202616.9916.9916.5116.6916.690.66%13,211
Feb 17, 202616.7416.8216.3716.5816.58-0.90%19,587
Feb 16, 202617.0017.0016.3416.7316.73-2.73%62,587
Feb 13, 202617.1717.7217.1517.2017.20-1.77%13,252
Feb 12, 202617.5017.8617.2317.5117.510.06%34,895
Feb 11, 202617.3117.9817.1617.5017.50-0.74%35,219
Feb 10, 202617.3917.7517.3917.6317.631.38%17,414
Feb 9, 202617.0517.9217.0517.3917.390.17%15,900
Feb 6, 202617.1517.4317.0617.3617.36-0.86%27,091
Feb 5, 202617.5018.1817.2717.5117.51-0.96%18,628
Feb 4, 202618.2018.2017.5617.6817.68-0.17%25,392
Feb 3, 202617.5617.9717.0517.7117.710.85%30,459
Feb 2, 202617.5918.1016.9017.5617.561.80%29,743
Feb 1, 202617.2017.9617.0117.2517.25-2.27%28,134
Jan 30, 202617.0117.7517.0117.6517.654.25%40,810
Jan 29, 202617.0017.0016.7516.9316.93-0.41%32,242
Jan 28, 202616.9517.2216.5517.0017.000.29%43,275
Jan 27, 202617.9017.9016.8416.9516.95-4.35%90,471
Jan 23, 202617.0718.1817.0717.7217.720.91%37,987
Jan 22, 202617.1917.7516.6617.5617.563.17%43,169
Jan 21, 202617.0117.5516.9517.0217.02-2.91%75,299