NSE - Delayed Quote INR

Energy Development Company Limited (ENERGYDEV.NS)

17.48
-0.66
(-3.64%)
At close: May 9 at 3:29:50 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202517.9818.1417.3517.4817.4833,282
May 8, 202518.5018.7018.0618.1418.1420,602
May 7, 202517.0118.0417.0117.9817.9831,882
May 6, 202518.4618.7517.1117.3417.3475,251
May 5, 202518.4718.9018.4018.7518.7523,724
May 2, 202518.5718.9818.3018.3018.3029,006
Apr 30, 202518.6318.7617.9618.1418.1461,302
Apr 29, 202519.8120.1918.4018.8018.8087,063
Apr 28, 202519.9920.4819.1119.8119.8179,311
Apr 25, 202521.0121.0119.0119.2519.2569,953
Apr 24, 202520.2321.1419.9120.1020.1088,678
Apr 23, 202520.0621.1020.0120.2320.2370,393
Apr 22, 202520.4121.5020.0020.6020.60106,188
Apr 21, 202519.5720.5019.5720.0520.0597,532
Apr 17, 202518.7219.7718.7219.3819.3826,435
Apr 16, 202519.7619.7619.0019.1219.1218,731
Apr 15, 202519.0019.4918.9719.1319.1353,360
Apr 11, 202518.7319.6718.4318.9418.9458,869
Apr 9, 202518.5718.8318.1918.6518.6531,508
Apr 8, 202518.2018.8318.1718.3918.3924,308
Apr 7, 202518.8818.8817.2618.0818.0863,837
Apr 4, 202519.2719.5818.2818.9918.9944,704
Apr 3, 202518.3618.6518.0018.6518.6538,791
Apr 2, 202517.2518.0817.2517.7717.7750,499
Apr 1, 202517.2917.5416.7417.2217.2229,110
Mar 28, 202516.9617.3916.4016.7116.7193,551
Mar 27, 202517.2618.0016.9616.9616.96104,835
Mar 26, 202518.5018.9617.8617.8617.8696,569
Mar 25, 202518.9619.4818.2518.8018.80112,886
Mar 24, 202518.0518.9618.0018.9618.9672,694
Mar 21, 202518.0518.3517.8018.0618.0635,446
Mar 20, 202518.2518.3017.8018.2718.2730,341
Mar 19, 202516.6317.8316.6017.4317.4352,666
Mar 18, 202516.6216.6216.6216.6216.62-
Mar 17, 202517.4017.7516.5016.6216.6255,037
Mar 13, 202517.5117.9417.3217.3717.3766,273
Mar 12, 202517.9618.5017.0717.2417.2480,110
Mar 11, 202517.9818.0017.2717.9617.96122,794
Mar 10, 202518.7518.8217.7718.1118.1142,601
Mar 7, 202518.9918.9918.3018.7118.7139,380
Mar 6, 202518.3019.0017.7018.4518.4536,505
Mar 5, 202518.1918.1916.6818.1018.1044,707
Mar 4, 202518.3518.3516.8817.5617.5638,281
Mar 3, 202519.4019.4017.7717.7717.7750,129
Feb 28, 202519.8920.1918.3318.7118.7126,178
Feb 27, 202520.7320.7319.2019.3019.3022,084
Feb 25, 202519.7620.4019.0119.9619.9625,932
Feb 24, 202520.2220.4519.1619.5819.5813,345
Feb 21, 202520.2320.2419.0019.9419.9436,611
Feb 20, 202518.7919.2818.3719.2819.2832,648
Feb 19, 202518.3819.0717.7518.3718.3714,228
Feb 18, 202518.2619.4518.2518.2718.2721,323
Feb 17, 202518.4319.8018.3618.5418.5473,510
Feb 14, 202520.2520.2519.3319.3319.3342,435
Feb 13, 202520.4721.2519.5620.3520.3582,988
Feb 12, 202521.5521.5520.5320.5320.5382,292
Feb 11, 202521.6222.4821.6221.6221.6296,606
Feb 10, 202524.0524.0522.6622.7622.7643,973
Feb 7, 202523.7024.4023.5123.8623.8620,833
Feb 6, 202524.4024.4023.0123.6823.6832,401
Feb 5, 202524.4524.6923.8724.0824.0815,327
Feb 4, 202524.4924.6023.4624.4424.4412,243
Feb 3, 202524.2724.9923.4923.9823.9847,920
Feb 1, 202524.6025.1524.0024.7324.7329,403
Jan 31, 202523.9824.4523.0024.3624.3646,933
Jan 30, 202524.4924.5523.0023.4423.4420,173
Jan 29, 202522.5723.6921.9523.6023.6067,137
Jan 28, 202523.0524.0021.9522.5722.5778,942
Jan 27, 202524.2524.6123.0323.1123.1154,192
Jan 24, 202525.6925.6924.0024.2524.2531,315
Jan 23, 202524.7925.8824.2325.1925.1915,707
Jan 22, 202526.7626.7624.7124.9924.9942,080
Jan 21, 202526.9426.9425.5125.9425.9422,492
Jan 20, 202526.2927.3526.0026.2026.2041,533
Jan 17, 202526.9026.9025.7526.2926.2939,934
Jan 16, 202525.9027.1025.5026.9026.9045,620
Jan 15, 202525.4425.8724.2125.8725.8750,144
Jan 14, 202523.5024.6523.5024.6424.6450,265
Jan 13, 202524.5624.5623.3323.4823.4867,205
Jan 10, 202523.8025.3923.8024.5624.5642,382
Jan 9, 202525.2025.9024.5124.9524.9527,552
Jan 8, 202525.9525.9525.1025.2325.2352,179
Jan 7, 202525.5026.0024.9025.8025.8086,958
Jan 6, 202527.5527.5526.0326.0326.0381,249
Jan 3, 202527.4027.8727.0127.4027.4060,745
Jan 2, 202528.8928.8927.1127.4027.40109,747
Jan 1, 202527.1928.5426.8828.5428.5459,529
Dec 31, 202427.3427.6826.6027.1927.1937,010
Dec 30, 202426.5527.9026.0127.3527.3564,484
Dec 27, 202427.5927.8026.6026.9126.9173,330
Dec 26, 202428.0029.3026.7627.6727.67140,560
Dec 24, 202428.5228.9027.0928.1728.17156,054
Dec 23, 202430.0030.4028.5228.5228.52126,572
Dec 20, 202431.6232.2930.0330.0330.03143,136
Dec 19, 202431.2132.7531.1631.6231.62123,137
Dec 18, 202431.0032.7430.1232.6932.69292,860
Dec 17, 202431.1931.1931.1931.1931.1993,513
Dec 16, 202432.8432.8432.8432.8432.8497,898
Dec 13, 202436.6137.9034.5734.5734.57906,059
Dec 12, 202435.7536.3935.6036.3936.39313,496
Dec 11, 202434.6634.6634.6634.6634.66127,480
Dec 10, 202432.2033.0131.7233.0133.01576,377
Dec 9, 202430.8931.4430.5431.4431.44162,695
Dec 6, 202429.3029.9528.7029.9529.95630,993
Dec 5, 202427.8628.5327.4228.5328.53152,182
Dec 4, 202427.9528.4927.0127.1827.1876,441
Dec 3, 202427.2528.0027.0027.6327.63137,804
Dec 2, 202428.4028.4026.8027.2527.2591,093
Nov 29, 202427.4928.5027.3527.6927.69151,306
Nov 28, 202427.4927.8127.0627.2627.26180,864
Nov 27, 202426.7926.8426.0526.8426.8447,330
Nov 26, 202426.2226.4825.0725.5725.5782,998
Nov 25, 202427.0727.8925.9826.2126.21113,183
Nov 22, 202426.2027.9726.1127.0627.06147,366
Nov 21, 202427.9927.9926.7726.7726.77415,803
Nov 19, 202428.1828.1828.1828.1828.1886,104
Nov 18, 202426.7126.8425.4126.8426.84316,329
Nov 14, 202424.8925.5724.1525.5725.57134,607
Nov 13, 202424.9625.2524.1224.3624.3684,354
Nov 12, 202426.3726.3724.2524.6724.67374,032
Nov 11, 202425.1225.1225.1225.1225.1244,023
Nov 8, 202424.4025.3123.6123.9323.9351,676
Nov 7, 202425.7925.7924.1524.7424.7476,531
Nov 6, 202425.7825.8324.7525.1125.1166,399
Nov 5, 202424.3525.0124.0124.6024.6088,282
Nov 4, 202425.4525.4824.1624.3424.34131,931
Nov 1, 202425.8825.8824.8525.4425.44105,978
Oct 31, 202424.6724.6723.5024.6724.6796,166
Oct 30, 202423.5023.5023.5023.5023.5016,525
Oct 29, 202422.0022.3921.8122.3922.399,834
Oct 28, 202420.8021.3320.6921.3321.3339,893
Oct 25, 202420.9021.2019.8220.3220.3256,652
Oct 24, 202421.7021.7020.3120.5420.5448,587
Oct 23, 202421.3121.5920.4221.0921.0970,314
Oct 22, 202422.8422.8421.3221.3221.3267,148
Oct 21, 202423.3023.8822.3022.4522.4541,809
Oct 18, 202423.3024.6023.0623.2823.2859,473
Oct 17, 202424.0024.4523.4523.5723.5740,435
Oct 16, 202424.6924.6923.5023.9923.9931,694
Oct 15, 202424.4024.8724.0024.2824.2852,863
Oct 14, 202424.6524.6523.7624.0224.0241,033
Oct 11, 202424.2425.2023.9024.0724.0751,462
Oct 10, 202424.7025.0023.7624.2324.2353,524
Oct 9, 202424.7424.9424.2524.3624.3652,427
Oct 8, 202422.2024.2522.2024.2524.2572,464
Oct 7, 202423.9024.0922.8723.1023.1050,042
Oct 4, 202423.9724.1923.2124.0824.0859,997
Oct 3, 202424.9924.9923.5023.9723.9775,731
Oct 1, 202424.4924.7023.6124.5024.5046,263
Sep 30, 202423.5024.5023.0023.9923.9958,485
Sep 27, 202424.5024.5023.4523.6823.6850,746
Sep 26, 202424.6724.6723.5024.0024.0076,861
Sep 25, 202424.9024.9024.0024.4324.4348,882
Sep 24, 202424.3524.9024.3024.4024.4050,037
Sep 23, 202424.5625.0024.3024.7924.7936,138
Sep 20, 202425.0025.6524.4024.5624.5658,151
Sep 19, 202424.7425.4924.5025.0625.0659,927
Sep 18, 202425.6025.6024.3224.7424.7460,805
Sep 17, 202426.2026.2025.0525.6025.6039,208
Sep 16, 202426.9026.9025.3526.0326.0380,050
Sep 13, 202425.8826.5025.3026.1926.1936,107
Sep 12, 202425.9926.2525.3025.8825.8837,629
Sep 11, 202426.5026.7025.0125.5925.5939,474
Sep 10, 202425.7926.4025.5225.7425.7443,295
Sep 9, 202425.8926.5025.0126.1426.1437,558
Sep 6, 202426.7526.9925.5526.0926.0964,912
Sep 5, 202426.5026.9026.1126.2326.2356,375
Sep 4, 202426.9526.9526.1026.2326.2345,847
Sep 3, 202426.4027.0026.3726.7526.7545,825
Sep 2, 202426.8027.0026.1126.3726.3738,890
Aug 30, 202427.9528.0026.7126.9826.9839,068
Aug 29, 202428.5028.7927.3027.4527.4566,369
Aug 28, 202428.7928.7927.5128.0028.0057,811
Aug 27, 202428.4929.5028.0028.4028.40103,854
Aug 26, 202430.6030.6028.1028.6128.61130,980
Aug 23, 202428.9029.6428.0029.4529.45258,439
Aug 22, 202427.1728.2426.2028.2428.24139,111
Aug 21, 202427.6027.6026.3526.9026.9071,545
Aug 20, 202427.7027.9026.2526.9226.9283,504
Aug 19, 202426.2027.1025.3126.8926.89106,618
Aug 16, 202426.1126.7525.7026.0426.0477,879
Aug 14, 202427.0027.9025.9026.2126.21177,138
Aug 13, 202428.8028.9926.8627.2427.24121,834
Aug 12, 202426.9128.2526.2028.0628.0697,499
Aug 9, 202428.9029.5027.0027.3027.30109,376
Aug 8, 202430.0030.0028.0828.2828.28167,593
Aug 7, 202429.7030.8428.3729.5629.56401,107
Aug 6, 202431.6132.6429.6629.6829.68663,214
Aug 5, 202430.9432.4529.3931.2331.231,920,044
Aug 2, 202429.8230.9428.3530.9430.94682,590
Aug 1, 202429.0929.4728.7129.4729.47281,398
Jul 31, 202428.0728.0726.7428.0728.07525,136
Jul 30, 202425.6526.7425.6526.7426.74303,780
Jul 29, 202427.7927.7925.2525.4725.47263,799
Jul 26, 202428.0028.2026.1026.5326.53403,936
Jul 25, 202427.1827.1826.5127.1827.18218,122
Jul 24, 202425.7925.8925.7925.8925.8971,733
Jul 23, 202423.6724.6623.5324.6624.66133,732
Jul 22, 202424.2124.6223.1823.4923.49150,641
Jul 19, 202425.2625.2923.9924.2124.21123,403
Jul 18, 202425.4525.9824.7125.2625.26144,404
Jul 16, 202426.1526.1924.9625.2925.29198,031
Jul 15, 202425.0925.9024.9125.6425.64225,476
Jul 12, 202426.2926.7024.8424.9124.91358,365
Jul 11, 202426.5027.8926.0126.1526.15393,272
Jul 10, 202427.1527.1625.0326.6926.69969,204
Jul 9, 202425.6025.8725.1425.8725.87307,793
Jul 8, 202423.9924.6423.9424.6424.64324,436
Jul 5, 202423.1624.0023.1123.4723.47178,887
Jul 4, 202423.4423.5923.0523.1623.1694,531
Jul 3, 202423.9024.2323.1123.4423.44100,405
Jul 2, 202423.7924.2723.4523.7623.7677,800
Jul 1, 202424.0524.4923.5423.6323.63145,679
Jun 28, 202423.2523.8922.9323.6623.66261,469
Jun 27, 202422.9923.1922.5722.8622.8670,259
Jun 26, 202423.0023.4522.5122.6722.6784,064
Jun 25, 202423.4423.4422.9022.9722.9777,908
Jun 24, 202423.2923.2922.7123.0423.04138,301
Jun 21, 202422.6023.0022.3222.8722.8790,624
Jun 20, 202422.5423.5522.4022.7822.78116,475
Jun 19, 202422.6222.9122.2122.5622.56117,560
Jun 18, 202422.8522.9422.5122.6222.6281,504
Jun 14, 202423.3523.3522.5022.7622.76107,252
Jun 13, 202423.5023.7422.8022.9522.95117,115
Jun 12, 202422.3023.3722.3023.3723.37190,365
Jun 11, 202422.4522.4922.0022.2622.2669,112
Jun 10, 202422.9022.9422.0022.1322.13117,822
Jun 7, 202422.4022.6522.0022.6022.60109,886
Jun 6, 202421.7521.9521.3021.6021.6077,080
Jun 5, 202421.0521.9520.3020.9520.95124,269
Jun 4, 202422.7022.7021.2521.2521.25164,155
Jun 3, 202421.9522.3521.5522.3522.35150,124
May 31, 202422.3522.3521.2021.3021.30144,964
May 30, 202422.1522.8521.8022.0022.00107,948
May 29, 202423.3023.3022.6022.6522.6546,545
May 28, 202423.1023.7022.5522.7522.7573,199
May 27, 202423.4023.7523.0023.1023.1072,011
May 24, 202423.1523.4022.9023.0023.0084,384
May 23, 202422.9523.8522.8022.8522.85143,562
May 22, 202423.1523.4522.6522.9522.9572,371
May 21, 202423.0023.7022.9523.1523.1571,659
May 17, 202423.5023.5522.6523.2023.2063,508
May 16, 202423.8523.8523.1023.1523.1544,319
May 15, 202423.7523.7523.1023.3523.3547,994
May 14, 202423.4023.8022.8023.5023.5059,888
May 13, 202423.0523.9022.6523.3023.3056,451
May 10, 202423.7023.7022.8523.2523.2542,112
May 9, 202423.5023.8522.6023.0023.0047,026