UK markets closed

Energy Development Company Limited (ENERGYDEV.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
24.15-0.45 (-1.83%)
At close: 03:29PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202424.3524.8024.0524.1524.1585,183
02 May 202425.4525.4524.5024.6024.60100,203
30 Apr 202425.6525.8524.6525.0525.05200,284
29 Apr 202424.0025.0024.0025.0025.00207,123
26 Apr 202424.0024.5023.6023.8523.8587,773
25 Apr 202424.0024.0523.3023.7523.75106,144
24 Apr 202422.9524.0522.9524.0524.05193,286
23 Apr 202423.4523.6022.2522.9522.95389,518
22 Apr 202424.0024.7523.0523.4023.40218,781
19 Apr 202424.2024.2023.3023.6023.60164,006
18 Apr 202424.4024.9024.0524.4024.40333,488
16 Apr 202421.6523.7521.6523.7523.75163,588
15 Apr 202423.4023.4022.6522.6522.65234,498
12 Apr 202424.4025.2023.7523.8023.80158,448
10 Apr 202424.5026.2524.1024.4524.45620,218
09 Apr 202425.2025.2025.2025.2025.2083,359
08 Apr 202426.5026.5026.5026.5026.5065,648
05 Apr 202430.0030.0027.9027.9027.90567,475
04 Apr 202428.3529.3526.8529.3529.351,449,307
03 Apr 202424.8026.7024.7026.7026.70204,670
02 Apr 202424.0024.5023.3024.3024.30166,240
01 Apr 202422.4523.2522.4523.0523.05112,728
28 Mar 202421.9522.8021.2522.0022.00211,104
27 Mar 202422.3022.3021.1021.2521.25234,904
26 Mar 202420.3522.3020.3522.3022.30263,497
22 Mar 202419.8520.6019.5020.3020.3062,442
21 Mar 202420.4020.4019.5019.6519.6543,402
20 Mar 202419.7520.5019.0019.4519.4533,122
19 Mar 202419.3020.2018.9019.7519.7547,151
18 Mar 202419.1520.9519.1019.4019.4090,864
15 Mar 2024------
14 Mar 202420.3022.2520.3020.4520.4592,132
13 Mar 202423.5523.5521.3521.3521.35177,349
12 Mar 202422.4522.4522.4522.4522.4536,007
11 Mar 202421.4021.4021.4021.4021.4066,210
07 Mar 202420.4020.4020.4020.4020.4022,229
06 Mar 202420.0020.4020.0020.0020.0038,644
05 Mar 202420.4020.7020.3020.4020.4045,344
04 Mar 202420.7020.7020.7020.7020.7014,262
01 Mar 202420.8021.2520.8020.8020.8043,705
29 Feb 202421.2021.3021.2021.2021.2019,918
28 Feb 202421.6021.6021.6021.6021.6019,732
27 Feb 202422.0522.5022.0522.0522.0524,069
26 Feb 202422.5022.6022.5022.5022.5024,537
23 Feb 202422.6022.6022.3522.6022.60130,409
22 Feb 202422.7022.7022.7022.7022.7021,511
21 Feb 202423.1523.1523.1523.1523.1523,903
20 Feb 202423.6023.6023.6023.6023.6043,606
19 Feb 202424.0524.0524.0524.0524.0523,209
16 Feb 202424.5024.5024.5024.5024.5035,765
15 Feb 202425.0025.0025.0025.0025.0017,412
14 Feb 202425.5025.5025.5025.5025.5010,584
13 Feb 202426.0026.0026.0026.0026.006,312
12 Feb 202426.5026.5026.5026.5026.505,516
09 Feb 202427.0027.0027.0027.0027.0017,766
08 Feb 202427.5527.5527.5527.5527.5514,402
07 Feb 202428.1028.1028.1028.1028.1036,747
06 Feb 202428.6528.6528.6528.6528.6531,249
05 Feb 202429.2029.2029.2029.2029.2017,318
02 Feb 202429.8029.8029.8029.8029.8026,730
01 Feb 202430.4030.4030.4030.4030.4050,123
31 Jan 202431.0031.0031.0031.0031.0074,552
30 Jan 202429.5529.5529.5529.5529.5574,834
29 Jan 202427.4528.1527.4528.1528.15110,923
25 Jan 202426.5027.0026.0526.8526.85154,927
24 Jan 202425.9526.4525.0026.1526.15115,038
23 Jan 202426.4026.7525.2025.3525.35112,856
19 Jan 202425.5025.9024.8525.2525.2597,974
18 Jan 202425.4525.4524.2525.3025.3054,237
17 Jan 202426.0526.0525.0025.2025.20111,796
16 Jan 202426.8026.9526.0026.1526.15100,742
15 Jan 202427.5027.5026.1026.7526.75154,665
12 Jan 202427.4027.4026.5027.0527.05112,667
11 Jan 202427.5027.5026.5526.7526.7594,607
10 Jan 202427.3027.3026.6027.0527.05119,195
09 Jan 202427.4527.4526.2026.8026.80133,340
08 Jan 202427.3027.5026.3526.7526.75129,124
05 Jan 202426.8527.0025.3026.7026.70167,837
04 Jan 202426.5026.7526.0026.3526.3598,983
03 Jan 202426.6026.7525.3526.3026.30160,759
02 Jan 202427.1527.5025.9026.6026.60212,105
01 Jan 202426.9027.7026.0527.2527.2599,271
29 Dec 202328.0028.3026.1526.7026.70230,244
28 Dec 202326.5527.1526.5027.1527.1578,325
27 Dec 202324.7025.9024.1025.9025.90149,477
26 Dec 202326.0026.4024.7024.7024.70183,872
22 Dec 202327.3027.7026.0026.0026.00267,179
21 Dec 202325.1027.4524.8527.3527.35329,076
20 Dec 202327.1028.0026.1526.1526.15549,939
19 Dec 202327.5028.0527.5027.5027.50200,901
18 Dec 202328.9528.9528.9528.9528.9591,439
15 Dec 202332.3032.3030.4530.4530.4591,590
14 Dec 202336.8036.8031.4032.0532.052,115,251
13 Dec 202332.4034.4030.0034.1534.155,189,042
12 Dec 202329.1531.3528.5031.3531.355,727,192
11 Dec 202322.1526.1521.8026.1526.152,217,291
08 Dec 202321.9522.8521.6521.8021.80740,094
07 Dec 202320.6522.5020.0521.6521.65966,807
06 Dec 202319.3020.4019.0520.0520.05403,236
05 Dec 202319.1519.4519.0019.1519.15101,113
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...