Energy Devl.Co.

Energy Development Company Ltd Historical Data

NSEBSE

₹19.06

(-1.75%)

May 20, 2025|03:29:51 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	19.57	20.5	19.57	20.05	834	19,62,368.84	60,319
22-Apr-2025	20.41	21.5	20	20.6	1,132	22,03,843.91	50,965
23-Apr-2025	20.06	21.1	20.01	20.23	481	14,33,482.22	43,536
24-Apr-2025	20.23	21.14	19.91	20.1	646	18,14,988.47	58,649
25-Apr-2025	21.01	21.01	19.01	19.25	773	13,84,856.03	34,766
28-Apr-2025	19.99	20.48	19.11	19.81	893	15,73,270.33	29,703
29-Apr-2025	19.81	20.19	18.4	18.8	570	16,71,436.7	64,484
30-Apr-2025	18.63	18.76	17.96	18.14	877	11,20,207.92	40,793
02-May-2025	18.57	18.98	18.14	18.29	446	7,71,145.83	29,460
05-May-2025	18.47	18.9	18.4	18.75	473	4,43,836.29	17,260
06-May-2025	18.46	18.75	17.11	17.34	1,117	13,42,957.23	52,236
07-May-2025	17.01	18.04	17.01	17.98	511	5,65,182.01	14,740
08-May-2025	18.5	18.7	18.06	18.14	318	3,78,071.67	14,189
09-May-2025	17.98	18.14	17.35	17.48	473	5,86,316.16	24,397
12-May-2025	18.78	19.22	17.65	19	562	12,65,059.53	45,240
13-May-2025	19	19.84	18.89	19.01	632	14,70,085.95	44,954
14-May-2025	19.02	19.64	19.02	19.09	379	4,44,958.45	14,152
15-May-2025	19	19.48	19	19.36	524	6,18,160.77	19,998
16-May-2025	19.56	20.86	19.4	19.75	659	17,35,749.37	49,107
19-May-2025	19.95	20.4	19.12	19.4	739	15,00,296.58	43,415

Energy Devl.Co.: Related NEWS

No Record Found

Invest wise with Expert advice