Skip to main content
logo
Energy Development Company Limited (NSE:ENERGYDEV)
India flag India · Delayed Price · Currency is INR
16.82
+0.13 (0.78%)
Feb 19, 2026, 3:29 PM IST

NSE:ENERGYDEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 20, 202618.0018.0017.5117.5317.53-2.77%36,406
Jan 19, 202618.7918.7918.0018.0318.03-2.59%35,465
Jan 16, 202618.1218.5818.1218.5118.512.15%21,679
Jan 14, 202618.1618.4917.8518.1218.12-0.88%18,816
Jan 13, 202618.4618.7718.0618.2818.28-1.08%23,274
Jan 12, 202618.9018.9918.0518.4818.48-2.74%65,602
Jan 9, 202619.7019.8918.9019.0019.00-2.61%32,188
Jan 8, 202619.6319.9819.3519.5119.51-1.96%46,110
Jan 7, 202620.0020.3719.7619.9019.90-1.68%20,401
Jan 6, 202619.6220.8919.6220.2420.241.61%29,811
Jan 5, 202620.3920.3919.8519.9219.92-2.45%45,058
Jan 2, 202619.4220.6519.4220.4220.423.81%122,567
Jan 1, 202618.8019.8718.8019.6719.673.91%74,003
Dec 31, 202518.6619.2718.2518.9318.93-0.21%38,387
Dec 30, 202518.8019.2718.7018.9718.970.42%51,753
Dec 29, 202519.0019.4918.8318.8918.89-1.10%33,941
Dec 26, 202519.2019.4118.8319.1019.10-1.60%75,397
Dec 24, 202519.5819.9719.3819.4119.41-1.67%68,541
Dec 23, 202520.1920.1919.7219.7419.74-0.40%21,492
Dec 22, 202519.7220.3919.7219.8219.820.51%18,198
Dec 19, 202519.8620.0019.5019.7219.72-0.70%34,028
Dec 18, 202519.6919.9919.4219.8619.860.86%21,695
Dec 17, 202519.8020.1019.6019.6919.69-0.81%34,297
Dec 16, 202519.9920.2719.8019.8519.85-0.70%41,046
Dec 15, 202520.2120.4119.8519.9919.99-1.09%30,750
Dec 12, 202520.1220.4720.0020.2120.210.45%32,515
Dec 11, 202519.9920.5519.6120.1220.121.16%49,020
Dec 10, 202520.5420.5519.6519.8919.89-3.21%51,421
Dec 9, 202519.9920.8019.2020.5520.552.54%49,789