Energy Devl.Co.

Energy Development Company Ltd Historical Data

NSEBSE

₹19.99

(0.55%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/09/2025

To Date

27/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Sep-2025	20.17	20.46	19.71	19.81	329	5,42,033	19,821
26-Sep-2025	19.6	20.2	18.82	19.09	441	9,75,773.59	41,945
29-Sep-2025	19.4	19.55	18.55	18.74	338	4,87,380.69	20,635
30-Sep-2025	18.74	19.2	18.74	18.95	332	3,34,750.71	14,006
01-Oct-2025	18.95	19.49	18.8	19.23	324	3,18,998.13	12,014
03-Oct-2025	18.95	19.4	18.9	18.97	345	5,89,614.16	23,524
06-Oct-2025	19.1	19.45	18.81	19.06	325	5,65,331.77	19,992
07-Oct-2025	19.2	19.37	19.06	19.2	177	3,66,113.57	16,962
08-Oct-2025	19.45	21.24	19.44	20.22	1,049	32,71,855.56	85,434
09-Oct-2025	20.42	21.15	19.8	20.06	637	18,67,561.24	48,922
10-Oct-2025	20.31	20.31	19.45	19.76	307	6,69,041.17	23,053
13-Oct-2025	19.52	19.95	19.16	19.7	391	5,12,990.42	20,494
14-Oct-2025	19.89	20	19.25	19.8	368	7,00,489.96	27,900
15-Oct-2025	19.84	20.85	19.39	19.91	727	16,94,249.61	55,079
16-Oct-2025	19.71	20.75	19.71	20.5	674	12,65,550.38	44,804
17-Oct-2025	20.6	20.9	19.49	19.84	959	24,23,059.08	61,145
20-Oct-2025	20.03	20.5	19.7	19.8	632	8,86,301.65	33,276
21-Oct-2025	19.56	20.5	19.56	20.18	172	3,51,579.18	15,572
23-Oct-2025	20.55	20.55	19.73	19.88	395	7,03,934.47	27,400
24-Oct-2025	19.88	20.5	19.88	19.99	497	10,57,721.32	38,452

Energy Devl.Co.: Related NEWS

No Record Found

Invest wise with Expert advice