Energy Development Company Limited (NSE:ENERGYDEV)
India · Delayed Price · Currency is INR 17.00
+0.10 (0.59%)
May 25, 2026, 10:38 AM IST
NSE:ENERGYDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16.95 | 17.19 | 16.66 | 16.90 | 16.90 | 1.62% | 23,982 |
| May 21, 2026 | 16.72 | 17.34 | 16.53 | 16.63 | 16.63 | -0.54% | 37,268 |
| May 20, 2026 | 16.31 | 17.17 | 16.31 | 16.72 | 16.72 | -0.42% | 16,879 |
| May 19, 2026 | 16.80 | 17.08 | 16.56 | 16.79 | 16.79 | -0.06% | 10,377 |
| May 18, 2026 | 16.90 | 17.00 | 16.30 | 16.80 | 16.80 | 1.27% | 22,875 |
| May 15, 2026 | 16.47 | 16.90 | 16.25 | 16.59 | 16.59 | 0.73% | 16,882 |
| May 14, 2026 | 16.68 | 16.98 | 16.30 | 16.47 | 16.47 | -1.20% | 34,666 |
| May 13, 2026 | 16.86 | 17.49 | 16.31 | 16.67 | 16.67 | -1.13% | 37,185 |
| May 12, 2026 | 17.38 | 17.50 | 16.50 | 16.86 | 16.86 | -2.03% | 51,748 |
| May 11, 2026 | 17.07 | 17.96 | 16.93 | 17.21 | 17.21 | -0.75% | 40,985 |
| May 8, 2026 | 18.30 | 18.30 | 17.10 | 17.34 | 17.34 | -1.92% | 55,986 |
| May 7, 2026 | 17.04 | 17.94 | 17.04 | 17.68 | 17.68 | 3.76% | 55,540 |
| May 6, 2026 | 17.01 | 17.43 | 16.84 | 17.04 | 17.04 | 0.95% | 16,977 |
| May 5, 2026 | 16.99 | 17.10 | 16.66 | 16.88 | 16.88 | -0.59% | 34,557 |
| May 4, 2026 | 17.22 | 17.58 | 16.91 | 16.98 | 16.98 | -1.34% | 18,613 |
| Apr 30, 2026 | 17.28 | 17.40 | 17.01 | 17.21 | 17.21 | -0.41% | 28,948 |
| Apr 29, 2026 | 17.51 | 17.55 | 17.01 | 17.28 | 17.28 | -0.86% | 22,818 |
| Apr 28, 2026 | 17.37 | 17.60 | 16.90 | 17.43 | 17.43 | 1.28% | 50,616 |
| Apr 27, 2026 | 17.02 | 17.38 | 16.50 | 17.21 | 17.21 | 1.35% | 29,869 |
| Apr 24, 2026 | 17.45 | 17.45 | 16.62 | 16.98 | 16.98 | -0.47% | 29,134 |
| Apr 23, 2026 | 17.40 | 17.68 | 16.82 | 17.06 | 17.06 | -0.81% | 37,252 |
| Apr 22, 2026 | 16.76 | 17.47 | 16.76 | 17.20 | 17.20 | -0.17% | 14,075 |
| Apr 21, 2026 | 17.01 | 17.54 | 16.76 | 17.23 | 17.23 | 0.70% | 43,709 |
| Apr 20, 2026 | 17.13 | 17.52 | 16.95 | 17.11 | 17.11 | -2.34% | 65,554 |
| Apr 17, 2026 | 17.38 | 17.69 | 17.02 | 17.52 | 17.52 | 0.81% | 25,861 |
| Apr 16, 2026 | 17.40 | 17.60 | 16.91 | 17.38 | 17.38 | 1.64% | 38,459 |
| Apr 15, 2026 | 16.44 | 17.54 | 16.40 | 17.10 | 17.10 | 5.04% | 58,258 |
| Apr 13, 2026 | 16.00 | 16.72 | 15.50 | 16.28 | 16.28 | -0.18% | 46,731 |
| Apr 10, 2026 | 16.01 | 16.84 | 16.01 | 16.31 | 16.31 | 2.07% | 58,252 |
| Apr 9, 2026 | 16.00 | 16.29 | 15.46 | 15.98 | 15.98 | 4.38% | 89,042 |
| Apr 8, 2026 | 15.61 | 15.61 | 14.42 | 15.31 | 15.31 | 7.59% | 63,665 |
| Apr 7, 2026 | 13.50 | 14.34 | 13.50 | 14.23 | 14.23 | 3.79% | 22,298 |
| Apr 6, 2026 | 14.00 | 14.65 | 13.38 | 13.71 | 13.71 | -2.63% | 106,942 |
| Apr 2, 2026 | 14.08 | 14.39 | 13.53 | 14.08 | 14.08 | 2.03% | 33,935 |
| Apr 1, 2026 | 13.21 | 13.80 | 13.21 | 13.80 | 13.80 | 4.94% | 25,969 |
| Mar 30, 2026 | 13.22 | 13.74 | 13.15 | 13.15 | 13.15 | -4.99% | 46,059 |
| Mar 27, 2026 | 14.56 | 14.56 | 13.84 | 13.84 | 13.84 | -4.95% | 70,005 |
| Mar 25, 2026 | 14.61 | 14.99 | 14.54 | 14.56 | 14.56 | -0.34% | 28,819 |
| Mar 24, 2026 | 14.80 | 15.05 | 13.76 | 14.61 | 14.61 | 1.11% | 69,542 |
| Mar 23, 2026 | 15.05 | 15.66 | 14.41 | 14.45 | 14.45 | -4.49% | 56,308 |
| Mar 20, 2026 | 15.34 | 15.48 | 14.37 | 15.13 | 15.13 | 1.48% | 53,221 |
| Mar 19, 2026 | 15.19 | 15.65 | 14.57 | 14.91 | 14.91 | -0.86% | 50,498 |
| Mar 18, 2026 | 15.25 | 15.25 | 14.41 | 15.04 | 15.04 | 2.80% | 52,825 |
| Mar 17, 2026 | 15.40 | 15.40 | 14.41 | 14.63 | 14.63 | -3.05% | 73,072 |
| Mar 16, 2026 | 15.60 | 15.84 | 14.82 | 15.09 | 15.09 | -2.39% | 35,472 |
| Mar 13, 2026 | 15.49 | 15.68 | 15.03 | 15.46 | 15.46 | 2.38% | 58,541 |
| Mar 12, 2026 | 15.30 | 15.85 | 14.85 | 15.10 | 15.10 | -1.31% | 29,752 |
| Mar 11, 2026 | 15.22 | 15.73 | 15.05 | 15.30 | 15.30 | 0.07% | 32,092 |
| Mar 10, 2026 | 15.47 | 15.85 | 15.01 | 15.29 | 15.29 | -1.16% | 24,506 |
| Mar 9, 2026 | 15.31 | 15.71 | 15.07 | 15.47 | 15.47 | -1.65% | 13,863 |