Energy Development Company Limited (NSE:ENERGYDEV)
India · Delayed Price · Currency is INR 17.01
-0.12 (-0.70%)
Jul 22, 2026, 3:29 PM IST
NSE:ENERGYDEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 16.20 | 16.56 | 16.20 | 16.29 | 16.29 | - | 24,773 |
| Jun 24, 2026 | 16.23 | 16.59 | 16.23 | 16.29 | 16.29 | -0.12% | 21,805 |
| Jun 23, 2026 | 16.13 | 16.99 | 16.13 | 16.31 | 16.31 | -0.85% | 24,771 |
| Jun 22, 2026 | 16.50 | 16.74 | 16.41 | 16.45 | 16.45 | -0.78% | 42,529 |
| Jun 19, 2026 | 16.98 | 17.39 | 16.35 | 16.58 | 16.58 | -1.43% | 24,156 |
| Jun 18, 2026 | 17.34 | 17.34 | 16.64 | 16.82 | 16.82 | -0.94% | 21,963 |
| Jun 17, 2026 | 16.42 | 17.85 | 16.42 | 16.98 | 16.98 | 3.41% | 93,344 |
| Jun 16, 2026 | 16.92 | 17.10 | 16.26 | 16.42 | 16.42 | -1.79% | 32,383 |
| Jun 15, 2026 | 16.63 | 17.18 | 16.31 | 16.72 | 16.72 | 1.52% | 31,321 |
| Jun 12, 2026 | 16.35 | 16.79 | 16.35 | 16.47 | 16.47 | 0.49% | 15,417 |
| Jun 11, 2026 | 16.21 | 16.90 | 16.21 | 16.39 | 16.39 | -1.15% | 26,705 |
| Jun 10, 2026 | 17.30 | 17.30 | 16.50 | 16.58 | 16.58 | -0.66% | 31,789 |
| Jun 9, 2026 | 17.20 | 17.89 | 16.30 | 16.69 | 16.69 | 0.30% | 84,876 |
| Jun 8, 2026 | 17.13 | 17.45 | 16.50 | 16.64 | 16.64 | -2.69% | 30,370 |
| Jun 5, 2026 | 16.90 | 17.92 | 16.56 | 17.10 | 17.10 | 4.27% | 111,404 |
| Jun 4, 2026 | 16.24 | 16.76 | 16.00 | 16.40 | 16.40 | 0.12% | 48,999 |
| Jun 3, 2026 | 16.22 | 16.50 | 16.05 | 16.38 | 16.38 | 1.99% | 24,358 |
| Jun 2, 2026 | 15.86 | 16.57 | 15.86 | 16.06 | 16.06 | -1.29% | 52,118 |
| Jun 1, 2026 | 16.30 | 16.70 | 16.00 | 16.27 | 16.27 | -1.03% | 39,533 |
| May 29, 2026 | 17.02 | 17.34 | 15.67 | 16.44 | 16.44 | -3.41% | 149,904 |
| May 27, 2026 | 17.00 | 17.39 | 16.97 | 17.02 | 17.02 | -0.87% | 36,099 |
| May 26, 2026 | 17.38 | 17.90 | 16.88 | 17.17 | 17.17 | 1.18% | 33,844 |
| May 25, 2026 | 17.35 | 17.35 | 16.90 | 16.97 | 16.97 | 0.41% | 25,614 |
| 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 |