Energy Devl.Co.

Energy Development Company Ltd Historical Data

NSEBSE

₹19.21

(-3.13%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
27-Oct-2025	20.18	20.3	19.8	19.88	297	2,58,360.57	9,398
28-Oct-2025	19.99	20.2	19.73	19.85	254	6,59,719.27	26,793
29-Oct-2025	19.94	20.14	19.8	19.83	227	3,00,840.54	12,280
30-Oct-2025	20.19	20.19	19.75	19.93	413	7,75,630.97	26,083
31-Oct-2025	20	20.18	19.4	19.69	522	9,83,928.91	44,274
03-Nov-2025	19.69	19.9	19.26	19.32	432	8,76,195.56	27,032
04-Nov-2025	19.25	19.51	19.19	19.22	254	5,02,946.12	22,332
06-Nov-2025	19.22	19.95	18.94	19.27	459	9,13,196.68	36,368
07-Nov-2025	19.26	19.41	19.03	19.11	205	5,15,149.71	20,924
10-Nov-2025	19.34	19.4	18.58	19.27	314	5,42,190.16	22,924
11-Nov-2025	19.02	19.49	18.56	19.12	250	3,73,823.79	13,163
12-Nov-2025	18.85	20.3	18.85	19.85	715	20,93,982.54	75,914
13-Nov-2025	19.85	20.19	19.6	19.83	430	8,16,906.61	28,392
14-Nov-2025	19.52	20.17	18.9	19.21	600	17,26,064.51	54,509

Energy Devl.Co.: Related NEWS

No Record Found

Invest wise with Expert advice