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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.8	16.68	16.68	17.19	16.51	31,512
February 19, 2026	16.69	16.82	16.82	17.1	16.5	16,709
February 18, 2026	16.99	16.69	16.69	16.99	16.51	13,920
February 17, 2026	16.74	16.58	16.58	16.82	16.37	20,100
February 16, 2026	17	16.73	16.73	17	16.34	63,549
February 13, 2026	17.17	17.2	17.2	17.72	17.15	13,397
February 12, 2026	17.5	17.51	17.51	17.86	17.23	35,268
February 11, 2026	17.31	17.5	17.5	17.98	17.16	36,187
February 10, 2026	17.39	17.63	17.63	17.75	17.39	18,403
February 09, 2026	17.05	17.39	17.39	17.92	17.05	16,226
February 06, 2026	17.15	17.36	17.36	17.43	17.06	27,373
February 05, 2026	17.5	17.51	17.51	18.18	17.27	19,263
February 04, 2026	18.2	17.68	17.68	18.2	17.56	26,920
February 03, 2026	17.56	17.71	17.71	17.97	17.05	30,727
February 02, 2026	17.59	17.56	17.56	18.1	16.9	29,794
February 01, 2026	17.2	17.25	17.25	17.96	17.01	28,134
January 30, 2026	17.01	17.65	17.65	17.75	17.01	40,847
January 29, 2026	17	16.93	16.93	17	16.75	32,861
January 28, 2026	16.95	17	17	17.22	16.55	44,600
January 27, 2026	17.9	16.95	16.95	17.9	16.84	90,630
January 23, 2026	17.07	17.72	17.72	18.18	17.07	37,987
January 22, 2026	17.19	17.56	17.56	17.75	16.66	46,715
January 21, 2026	17.01	17.02	17.02	17.55	16.95	75,299
January 20, 2026	18	17.53	17.53	18	17.51	36,406
January 19, 2026	18.79	18.03	18.03	18.79	18	35,573
January 16, 2026	18.12	18.58	18.58	18.58	18.12	21,680
January 14, 2026	18.16	18.12	18.12	18.49	17.85	18,816
January 13, 2026	18.46	18.28	18.28	18.77	18.06	23,674
January 12, 2026	18.9	18.5	18.5	18.99	18.05	64,271
January 09, 2026	19.7	19	19	19.89	18.9	32,206
January 08, 2026	19.63	19.51	19.51	19.98	19.35	46,229
January 07, 2026	20	19.9	19.9	20.37	19.76	20,401
January 06, 2026	19.62	20.24	20.24	20.89	19.62	30,146
January 05, 2026	20.39	19.92	19.92	20.39	19.85	45,846
January 02, 2026	19.42	20.42	20.42	20.65	19.42	123,067
January 01, 2026	18.8	19.67	19.67	19.87	18.8	74,398
December 31, 2025	18.66	18.93	18.93	19.27	18.25	38,388
December 30, 2025	18.8	18.97	18.97	19.27	18.7	51,754
December 29, 2025	19	18.89	18.89	19.49	18.83	34,041
December 26, 2025	19.2	19.1	19.1	19.41	18.83	75,792
December 24, 2025	19.58	19.41	19.41	19.97	19.38	68,640
December 23, 2025	20.19	19.74	19.74	20.19	19.72	21,791
December 22, 2025	19.72	19.82	19.82	20.39	19.72	18,198
December 19, 2025	19.86	19.72	19.72	20	19.5	34,439
December 18, 2025	19.69	19.86	19.86	19.99	19.42	22,064
December 17, 2025	19.8	19.69	19.69	20.1	19.6	35,586
December 16, 2025	19.99	19.85	19.85	20.27	19.8	41,781
December 15, 2025	20.21	19.99	19.99	20.41	19.85	30,750
December 12, 2025	20.12	20.21	20.21	20.47	20	33,722
December 11, 2025	19.99	20.12	20.12	20.55	19.61	50,479
December 10, 2025	20.54	19.89	19.89	20.55	19.65	51,471
December 09, 2025	19.99	20.55	20.55	20.8	19.2	49,889
December 08, 2025	20.4	20.04	20.04	20.64	19.56	66,080
December 05, 2025	20.81	20.48	20.48	21.14	19.8	99,200
December 04, 2025	21.2	20.81	20.81	21.54	20.7	78,925
December 03, 2025	22.25	21.66	21.66	22.5	21.21	78,611
December 02, 2025	22.9	22.33	22.33	23.5	21.89	82,375
December 01, 2025	21.93	23.05	23.05	23.9	21.93	363,289
November 28, 2025	22.97	21.85	21.85	22.98	21.1	227,852
November 27, 2025	24.39	22.52	22.52	25.2	22.21	444,873

Energy Development Company Limited (ENERGYDEV.NS) NSE