Energy Development Company Limited (ENERGYDEV.NS) NSE

18.25

-0.03(-0.16%)

Updated at January 14 01:55PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202618.4618.2818.2818.7718.0623,674
January 12, 202618.918.518.518.9918.0564,271
January 09, 202619.7191919.8918.932,206
January 08, 202619.6319.5119.5119.9819.3546,229
January 07, 20262019.919.920.3719.7620,401
January 06, 202619.6220.2420.2420.8919.6230,146
January 05, 202620.3919.9219.9220.3919.8545,846
January 02, 202619.4220.4220.4220.6519.42123,067
January 01, 202618.819.6719.6719.8718.874,398
December 31, 202518.6618.9318.9319.2718.2538,388
December 30, 202518.818.9718.9719.2718.751,754
December 29, 20251918.8918.8919.4918.8334,041
December 26, 202519.219.119.119.4118.8375,792
December 24, 202519.5819.4119.4119.9719.3868,640
December 23, 202520.1919.7419.7420.1919.7221,791
December 22, 202519.7219.8219.8220.3919.7218,198
December 19, 202519.8619.7219.722019.534,439
December 18, 202519.6919.8619.8619.9919.4222,064
December 17, 202519.819.6919.6920.119.635,586
December 16, 202519.9919.8519.8520.2719.841,781
December 15, 202520.2119.9919.9920.4119.8530,750
December 12, 202520.1220.2120.2120.472033,722
December 11, 202519.9920.1220.1220.5519.6150,479
December 10, 202520.5419.8919.8920.5519.6551,471
December 09, 202519.9920.5520.5520.819.249,889
December 08, 202520.420.0420.0420.6419.5666,080
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved