Energy Development Company Limited (ENERGYDEV.NS) NSE

20.05

-0.45(-2.20%)

Updated at August 18 03:28PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202520.3920.0520.0520.7919.916,658
August 14, 202520.820.520.520.819.3126,045
August 13, 202520.1920.3320.3320.7919.715,825
August 12, 202519.819.819.820.2519.78,539
August 11, 202520.219.8719.8720.2519.2218,273
August 08, 202520.1419.9419.9420.519.2317,588
August 07, 202520.3420.1420.1420.619.7549,718
August 06, 202520.5820.1420.1420.892047,050
August 05, 202521.1920.3320.3321.42061,873
August 04, 202520.220.7220.7221.0320.1839,038
August 01, 202520.6820.9320.9321.120.3244,472
July 31, 202520.8420.6820.6821.2820.435,570
July 30, 20252120.8420.8421.0820.5218,903
July 29, 202520.5321.2121.2121.3319.883,678
July 28, 202520.420.3320.3321.2319.2528,717
July 25, 202520.620.2220.2220.8920.0514,704
July 24, 202520.3620.4120.4120.820.3630,688
July 23, 202520.7920.3620.3620.920.230,568
July 22, 202521.05212121.420.533,101
July 21, 202521.2221.4821.4821.9521.0423,056
July 18, 202521.9921.5721.5721.9921.2122,962
July 17, 202521.6521.8521.8522.3521.0323,852
July 16, 202521.3522.0422.0422.221.2528,792
July 15, 202522.1221.6821.6822.3121.618,225
July 14, 202521.8822.0722.0722.2521.529,761
July 11, 202522.3821.5321.5322.521.4595,419
July 10, 202522.5422.1622.1622.721.6325,346
July 09, 202522.622.0922.0922.721.626,428
July 08, 202521.622.322.322.421.5529,578
July 07, 202521.522.0122.0122.221.526,384
July 04, 202522.622.222.222.721.4527,417
July 03, 202523.3122.5222.5223.3122.3921,381
July 02, 202522.722.7522.7523.6522.239,055
July 01, 202522.522.5322.5322.62229,931
June 30, 202522.422.3122.3122.421.526,534
June 27, 202522.621.9521.9522.621.447,067
June 26, 202521.1121.8321.8322.2521.1144,192
June 25, 202521.7521.5421.54222145,117
June 24, 202520.8221.3821.3822.2920.8256,702
June 23, 202521.9521.7421.7422.492150,481
June 20, 202522.2822.1122.1122.2820.7679,521
June 19, 202522.1821.2221.2222.821.0755,031
June 18, 20252322.1822.1823.2922.13105,148
June 17, 202523.6223.323.32423.366,639
June 16, 202524.9524.5324.5326.7523.77568,830
June 13, 20252725.3325.3327.1325.16724,771
June 12, 202527.8527.9627.9629.8527.213.27M
June 11, 202522.826.5326.5326.5322.8975,531
June 10, 202520.3422.1122.1122.9120.01414,603
June 09, 202519.1520.0120.0120.5119.15101,190
June 06, 202519.6519.2719.2720.419.03132,699
June 05, 202519.3919.2619.2619.7419.0337,169
June 04, 202519.2719.3819.3819.4819.0830,577
June 03, 202519.5719.1819.1819.791958,696
June 02, 202519.3519.5819.5819.8418.754,528
May 30, 202519.4519.3419.3419.718.8632,245
May 29, 202520.4719.2519.2520.4719.0157,725
May 28, 202519.7819.8219.8219.9919.5119,692
May 27, 202520.2219.7819.7820.2219.6517,809
May 26, 202519.5919.6319.6319.9719.432,794
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved