Energy Development Company Limited (ENERGYDEV.NS) NSE

20.48

-0.33(-1.59%)

Updated at December 05 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 202520.8120.4820.4821.1419.899,200
December 04, 202521.220.8120.8121.5420.778,925
December 03, 202522.2521.6621.6622.521.2178,611
December 02, 202522.922.3322.3323.521.8982,375
December 01, 202521.9323.0523.0523.921.93363,289
November 28, 202522.9721.8521.8522.9821.1227,852
November 27, 202524.3922.5222.5225.222.21444,873
November 26, 202523.7923.9623.9624.6223282,677
November 25, 202524.9923.2923.2925.6923.1436,643
November 24, 202525.324.624.626.9624.17915,273
November 21, 202522.7925.1725.1726.522.62.91M
November 19, 202527.7427.3727.3729.6926.553.92M
November 18, 202522.4526.6126.6126.6122.42.66M
November 17, 202519.7622.1822.1822.5919.76887,812
November 14, 202519.5219.2119.2120.1718.989,712
November 13, 202519.8519.8319.8320.1919.640,948
November 12, 202518.8519.8519.8520.318.85105,443
November 11, 202519.0219.1219.1219.4918.5619,776
November 10, 202519.3419.2719.2719.418.5828,415
November 07, 202519.2619.1119.1119.4119.0329,863
November 06, 202519.2219.2719.2719.9518.9449,120
November 04, 202519.2519.2219.2219.5119.1926,061
November 03, 202519.6919.3219.3219.919.2645,288
October 31, 20252019.6919.6920.1819.449,708
October 30, 202520.1919.9319.9320.1919.7539,061
October 29, 202519.9419.8319.8320.1419.815,338
October 28, 202519.9919.8519.8520.219.7333,530
October 27, 202520.1819.8819.8820.319.813,394
October 24, 202519.8819.9919.9920.519.8852,729
October 23, 202520.5519.8819.8820.5519.7336,359
October 21, 202519.5620.1820.1820.519.5617,513
October 20, 202520.0319.819.820.519.744,458
October 17, 202520.619.8419.8420.919.49123,586
October 16, 202519.7120.520.520.7519.7162,753
October 15, 202519.8419.9119.9120.8519.3983,495
October 14, 202519.8919.819.82019.2536,067
October 13, 202519.5219.719.719.9519.1626,258
October 10, 202520.3119.7619.7620.3119.4533,848
October 09, 202520.4220.0620.0621.1519.891,446
October 08, 202519.4520.2220.2221.2419.44160,618
October 07, 202519.219.219.219.3719.0619,052
October 06, 202519.119.0619.0619.4518.8129,651
October 03, 202518.9518.9718.9719.418.931,001
October 01, 202518.9519.2319.2319.4918.816,715
September 30, 202518.7418.9518.9519.218.7417,924
September 29, 202519.418.7418.7419.5518.5525,805
September 26, 202519.619.0919.0920.218.8251,048
September 25, 202520.1719.8119.8120.4619.7127,164
September 24, 202520.2620.0720.0720.3719.917,707
September 23, 202520.220.2620.2620.819.8849,319
September 22, 202520.9319.8719.872119.378,325
September 19, 202519.9519.9919.9920.219.7621,786
September 18, 202519.9919.9219.9220.6719.8711,618
September 17, 202520.0519.9919.9920.4519.7225,029
September 16, 202520.1419.9419.9420.1419.7247,035
September 15, 202519.8619.8519.8520.1519.6122,308
September 12, 202520.3819.8519.8520.3819.811,240
September 11, 202520.220.2620.2620.319.814,659
September 10, 202520.6202020.619.7510,704
September 09, 202520.2120.2920.2920.519.714,833
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved