NSE:ENERGYDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	14.95	15.47	14.90	15.18	15.18	1.61%	27,748
Nov 9, 2026	15.59	15.70	14.80	14.94	14.94	-1.32%	11,361
Nov 8, 2026	14.75	15.20	14.67	15.14	15.14	3.70%	7,207
Nov 6, 2026	15.10	15.50	14.46	14.60	14.60	-3.38%	27,266
Nov 5, 2026	14.31	16.50	14.31	15.11	15.11	8.01%	232,410
Nov 4, 2026	13.32	14.00	13.32	13.99	13.99	5.03%	23,071
Nov 3, 2026	13.64	13.64	13.23	13.32	13.32	-1.41%	22,771
Nov 2, 2026	13.59	13.73	13.12	13.51	13.51	1.20%	15,475
Oct 30, 2026	13.39	13.77	13.00	13.35	13.35	1.52%	33,414
Oct 29, 2026	12.85	13.29	12.54	13.15	13.15	2.81%	20,871
Oct 28, 2026	13.32	13.56	12.61	12.79	12.79	-3.98%	37,978
Oct 27, 2026	13.78	13.78	13.15	13.32	13.32	-1.55%	20,180
Oct 26, 2026	12.91	13.69	12.88	13.53	13.53	5.79%	18,230
Oct 23, 2026	13.52	13.89	12.67	12.79	12.79	-5.82%	36,940
Oct 22, 2026	13.59	14.69	13.45	13.58	13.58	-0.07%	17,156
Oct 21, 2026	14.31	14.53	13.42	13.59	13.59	-5.03%	28,462
Oct 19, 2026	14.26	14.71	13.75	14.31	14.31	-0.07%	11,715
Oct 16, 2026	14.11	14.58	14.00	14.32	14.32	0.28%	9,961
Oct 15, 2026	14.59	14.76	14.01	14.28	14.28	-0.21%	16,438
Oct 14, 2026	13.57	14.69	13.40	14.31	14.31	6.47%	27,469
Oct 13, 2026	13.35	14.15	13.17	13.44	13.44	-1.61%	21,345
Oct 12, 2026	14.41	14.54	12.65	13.66	13.66	-4.27%	53,938
Oct 9, 2026	14.15	14.64	14.14	14.27	14.27	0.92%	11,991
Oct 8, 2026	14.75	14.75	13.77	14.14	14.14	-2.95%	19,761
Oct 7, 2026	14.18	14.74	14.03	14.57	14.57	1.46%	31,805
Oct 6, 2026	14.54	14.80	14.21	14.36	14.36	-0.28%	7,848
Oct 5, 2026	14.97	14.97	14.20	14.40	14.40	-0.83%	9,299
Oct 1, 2026	14.99	14.99	14.10	14.52	14.52	0.90%	10,986
Sep 30, 2026	14.48	14.98	14.10	14.39	14.39	-1.44%	30,784
Sep 29, 2026	14.60	14.90	14.59	14.60	14.60	-1.55%	17,191
Sep 28, 2026	15.30	15.30	14.72	14.83	14.83	-2.75%	11,168
Sep 25, 2026	15.01	15.39	14.70	15.25	15.25	2.28%	16,457
Sep 24, 2026	14.69	14.95	14.64	14.91	14.91	1.36%	17,824
Sep 23, 2026	14.55	15.14	14.55	14.71	14.71	1.17%	22,249
Sep 22, 2026	14.90	14.99	14.52	14.54	14.54	-0.21%	17,512
Sep 21, 2026	14.70	14.99	14.41	14.57	14.57	-0.75%	8,262
Sep 18, 2026	14.66	15.01	14.50	14.68	14.68	0.14%	18,897
Sep 17, 2026	14.02	14.79	14.02	14.66	14.66	4.12%	11,022
Sep 16, 2026	14.20	14.83	14.00	14.08	14.08	-1.33%	33,641
Sep 15, 2026	14.72	15.50	14.14	14.27	14.27	-4.36%	50,557
Sep 11, 2026	15.27	15.39	14.62	14.92	14.92	-1.32%	20,713
Sep 10, 2026	14.89	15.30	14.36	15.12	15.12	1.54%	43,848
Sep 9, 2026	15.33	15.33	14.70	14.89	14.89	-2.87%	63,369
Sep 8, 2026	15.43	15.65	15.25	15.33	15.33	-0.65%	15,162
Sep 7, 2026	15.48	15.69	15.25	15.43	15.43	-0.39%	20,723
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