Energy Development Company Limited (NSE:ENERGYDEV)
India · Delayed Price · Currency is INR 15.49
-0.01 (-0.06%)
Sep 4, 2026, 3:28 PM IST
NSE:ENERGYDEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 15.99 | 15.99 | 15.45 | 15.49 | 15.49 | -0.06% | 11,133 |
| Sep 3, 2026 | 15.80 | 15.97 | 15.40 | 15.50 | 15.50 | -0.96% | 22,297 |
| Sep 2, 2026 | 15.66 | 16.13 | 15.58 | 15.65 | 15.65 | -0.82% | 17,038 |
| Sep 1, 2026 | 15.88 | 16.19 | 15.75 | 15.78 | 15.78 | -0.63% | 13,623 |
| Aug 31, 2026 | 15.89 | 16.34 | 15.74 | 15.88 | 15.88 | -1.12% | 19,918 |
| Aug 28, 2026 | 16.13 | 16.39 | 16.00 | 16.06 | 16.06 | -0.43% | 19,571 |
| Aug 27, 2026 | 16.12 | 16.50 | 16.05 | 16.13 | 16.13 | 0.06% | 16,990 |
| Aug 26, 2026 | 16.17 | 16.57 | 16.09 | 16.12 | 16.12 | 0.69% | 13,496 |
| Aug 25, 2026 | 16.30 | 16.58 | 15.56 | 16.01 | 16.01 | -1.29% | 67,101 |
| Aug 24, 2026 | 16.51 | 16.59 | 16.18 | 16.22 | 16.22 | -0.80% | 11,365 |
| Aug 21, 2026 | 16.66 | 16.70 | 16.31 | 16.35 | 16.35 | -0.91% | 10,491 |
| Aug 20, 2026 | 16.45 | 16.75 | 16.30 | 16.50 | 16.50 | 0.30% | 21,059 |
| Aug 19, 2026 | 16.69 | 16.94 | 16.30 | 16.45 | 16.45 | -0.48% | 22,508 |
| Aug 18, 2026 | 16.49 | 16.96 | 16.22 | 16.53 | 16.53 | 0.12% | 31,018 |
| Aug 17, 2026 | 16.94 | 17.10 | 16.31 | 16.51 | 16.51 | -2.02% | 24,679 |
| Aug 14, 2026 | 16.58 | 17.70 | 16.26 | 16.85 | 16.85 | 2.62% | 49,668 |
| Aug 13, 2026 | 17.12 | 17.15 | 16.20 | 16.42 | 16.42 | -1.79% | 40,759 |
| Aug 12, 2026 | 16.08 | 17.24 | 16.08 | 16.72 | 16.72 | 4.50% | 62,579 |
| Aug 11, 2026 | 16.31 | 16.88 | 16.00 | 16.00 | 16.00 | -1.48% | 32,388 |
| Aug 10, 2026 | 16.66 | 17.02 | 16.21 | 16.24 | 16.24 | -1.58% | 46,164 |
| Aug 7, 2026 | 16.77 | 17.25 | 16.40 | 16.50 | 16.50 | -1.73% | 35,048 |
| Aug 6, 2026 | 17.27 | 17.27 | 16.71 | 16.79 | 16.79 | 0.60% | 20,019 |
| Aug 5, 2026 | 17.29 | 17.29 | 16.65 | 16.69 | 16.69 | 0.24% | 22,937 |
| Aug 4, 2026 | 16.93 | 17.09 | 16.61 | 16.65 | 16.65 | -0.72% | 6,653 |
| Aug 3, 2026 | 16.75 | 17.41 | 16.75 | 16.77 | 16.77 | 0.30% | 27,320 |
| Jul 31, 2026 | 16.66 | 17.29 | 16.66 | 16.72 | 16.72 | -0.48% | 20,003 |
| Jul 30, 2026 | 16.94 | 17.30 | 16.72 | 16.80 | 16.80 | -0.83% | 20,235 |
| Jul 29, 2026 | 16.66 | 17.39 | 16.66 | 16.94 | 16.94 | -0.24% | 10,182 |
| Jul 28, 2026 | 17.31 | 17.48 | 16.80 | 16.98 | 16.98 | -0.93% | 21,681 |
| Jul 27, 2026 | 17.45 | 17.70 | 17.05 | 17.14 | 17.14 | -1.78% | 9,005 |
| Jul 24, 2026 | 16.45 | 17.95 | 16.45 | 17.45 | 17.45 | 3.68% | 62,692 |
| Jul 23, 2026 | 17.19 | 17.20 | 16.64 | 16.83 | 16.83 | -1.12% | 33,774 |
| Jul 22, 2026 | 17.30 | 17.30 | 16.87 | 17.02 | 17.02 | -0.64% | 12,981 |
| Jul 21, 2026 | 17.04 | 17.46 | 17.00 | 17.13 | 17.13 | 0.53% | 14,934 |
| Jul 20, 2026 | 16.85 | 17.22 | 16.83 | 17.04 | 17.04 | -0.12% | 19,646 |
| Jul 17, 2026 | 17.23 | 17.28 | 17.00 | 17.06 | 17.06 | -0.12% | 24,922 |
| Jul 16, 2026 | 16.69 | 17.48 | 16.69 | 17.08 | 17.08 | 0.41% | 17,289 |
| Jul 15, 2026 | 17.40 | 17.40 | 16.87 | 17.01 | 17.01 | 0.06% | 30,154 |
| Jul 14, 2026 | 17.37 | 17.49 | 16.72 | 17.00 | 17.00 | -1.16% | 33,155 |
| Jul 13, 2026 | 17.07 | 17.99 | 16.81 | 17.20 | 17.20 | 1.71% | 26,220 |
| Jul 10, 2026 | 16.68 | 18.00 | 16.37 | 16.91 | 16.91 | 0.36% | 28,400 |
| Jul 9, 2026 | 17.50 | 17.68 | 16.65 | 16.85 | 16.85 | -1.40% | 28,360 |
| Jul 8, 2026 | 17.74 | 17.74 | 16.80 | 17.09 | 17.09 | -2.90% | 30,203 |
| Jul 7, 2026 | 17.82 | 18.45 | 17.40 | 17.60 | 17.60 | -1.12% | 15,301 |
| Jul 6, 2026 | 18.30 | 18.50 | 17.56 | 17.80 | 17.80 | -0.28% | 76,420 |
| Jul 3, 2026 | 17.49 | 18.20 | 17.07 | 17.85 | 17.85 | 3.72% | 95,717 |
| Jul 2, 2026 | 18.46 | 18.50 | 17.11 | 17.21 | 17.21 | -4.97% | 77,551 |
| Jul 1, 2026 | 16.20 | 18.50 | 16.03 | 18.11 | 18.11 | 11.38% | 339,863 |
| Jun 30, 2026 | 16.30 | 16.49 | 16.00 | 16.26 | 16.26 | 0.74% | 15,619 |
| Jun 29, 2026 | 16.03 | 16.48 | 16.03 | 16.14 | 16.14 | -0.92% | 18,133 |