Energy Development Company Limited - ENERGYDEV.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.6	19.09	19.09	20.2	18.82	51,048
September 25, 2025	20.17	19.81	19.81	20.46	19.71	27,164
September 24, 2025	20.26	20.07	20.07	20.37	19.9	17,707
September 23, 2025	20.2	20.26	20.26	20.8	19.88	49,319
September 22, 2025	20.93	19.87	19.87	21	19.3	78,325
September 19, 2025	19.95	19.99	19.99	20.2	19.76	21,786
September 18, 2025	19.99	19.92	19.92	20.67	19.87	11,618
September 17, 2025	20.05	19.99	19.99	20.45	19.72	25,029
September 16, 2025	20.14	19.94	19.94	20.14	19.72	47,035
September 15, 2025	19.86	19.85	19.85	20.15	19.61	22,308
September 12, 2025	20.38	19.85	19.85	20.38	19.8	11,240
September 11, 2025	20.2	20.26	20.26	20.3	19.8	14,659
September 10, 2025	20.6	20	20	20.6	19.75	10,704
September 09, 2025	20.21	20.29	20.29	20.5	19.7	14,833
September 08, 2025	19.21	20.01	20.01	20.9	19.21	13,364
September 05, 2025	19.96	19.99	19.99	20.6	19.51	7,659
September 04, 2025	19.93	19.96	19.96	20.4	19.66	7,325
September 03, 2025	20.3	19.93	19.93	20.39	19.36	16,819
September 02, 2025	20.25	20.1	20.1	20.55	19.66	13,858
September 01, 2025	18.73	19.85	19.85	19.99	18.73	15,670
August 29, 2025	19.21	19.22	19.22	19.65	19.1	19,200
August 28, 2025	20	19.51	19.51	20.4	19.11	24,645
August 26, 2025	21.21	20.03	20.03	21.21	19.92	28,613
August 25, 2025	20.78	20.2	20.2	20.97	20.13	21,850
August 22, 2025	20.53	20.78	20.78	21	20.31	23,947
August 21, 2025	20.75	20.95	20.95	21.05	20.2	25,536
August 20, 2025	20.69	20.76	20.76	21.2	19.66	54,199
August 19, 2025	19.54	20.7	20.7	20.99	19.54	20,006
August 18, 2025	20.39	20.05	20.05	20.79	19.9	16,658
August 14, 2025	20.8	20.5	20.5	20.8	19.31	26,045
August 13, 2025	20.19	20.33	20.33	20.79	19.7	15,825
August 12, 2025	19.8	19.8	19.8	20.25	19.7	8,539
August 11, 2025	20.2	19.87	19.87	20.25	19.22	18,273
August 08, 2025	20.14	19.94	19.94	20.5	19.23	17,588
August 07, 2025	20.34	20.14	20.14	20.6	19.75	49,718
August 06, 2025	20.58	20.14	20.14	20.89	20	47,050
August 05, 2025	21.19	20.33	20.33	21.4	20	61,873
August 04, 2025	20.2	20.72	20.72	21.03	20.18	39,038
August 01, 2025	20.68	20.93	20.93	21.1	20.32	44,472
July 31, 2025	20.84	20.68	20.68	21.28	20.4	35,570
July 30, 2025	21	20.84	20.84	21.08	20.52	18,903
July 29, 2025	20.53	21.21	21.21	21.33	19.8	83,678
July 28, 2025	20.4	20.33	20.33	21.23	19.25	28,717
July 25, 2025	20.6	20.22	20.22	20.89	20.05	14,704
July 24, 2025	20.36	20.41	20.41	20.8	20.36	30,688
July 23, 2025	20.79	20.36	20.36	20.9	20.2	30,568
July 22, 2025	21.05	21	21	21.4	20.5	33,101
July 21, 2025	21.22	21.48	21.48	21.95	21.04	23,056
July 18, 2025	21.99	21.57	21.57	21.99	21.21	22,962
July 17, 2025	21.65	21.85	21.85	22.35	21.03	23,852
July 16, 2025	21.35	22.04	22.04	22.2	21.25	28,792
July 15, 2025	22.12	21.68	21.68	22.31	21.6	18,225
July 14, 2025	21.88	22.07	22.07	22.25	21.5	29,761
July 11, 2025	22.38	21.53	21.53	22.5	21.45	95,419
July 10, 2025	22.54	22.16	22.16	22.7	21.63	25,346
July 09, 2025	22.6	22.09	22.09	22.7	21.6	26,428
July 08, 2025	21.6	22.3	22.3	22.4	21.55	29,578
July 07, 2025	21.5	22.01	22.01	22.2	21.5	26,384
July 04, 2025	22.6	22.2	22.2	22.7	21.45	27,417
July 03, 2025	23.31	22.52	22.52	23.31	22.39	21,381

Energy Development Company Limited (ENERGYDEV.NS) NSE