Energy Devl.Co.

Energy Development Company Ltd Historical Data

NSEBSE

₹22.11

(10.49%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	19.87	19.87	19.01	19.21	547	6,43,891.16	19,899
21-May-2025	19.11	20.4	19.11	19.37	639	15,77,672.34	31,118
22-May-2025	19.35	19.54	19.01	19.39	377	6,30,167.18	18,725
23-May-2025	19.65	19.65	19.23	19.4	347	4,15,156.95	14,891
26-May-2025	19.59	19.97	19.4	19.63	732	6,46,259.85	20,881
27-May-2025	20.22	20.22	19.65	19.78	360	3,52,919.17	13,424
28-May-2025	19.78	19.99	19.51	19.82	353	3,88,778.66	16,222
29-May-2025	20.47	20.47	19.01	19.25	627	11,14,780.56	40,202
30-May-2025	19.45	19.7	18.86	19.34	476	6,20,023	22,500
02-Jun-2025	19.35	19.84	18.7	19.58	512	10,64,597.43	41,440
03-Jun-2025	19.57	19.79	19	19.18	569	11,31,740.38	34,000
04-Jun-2025	19.27	19.48	19.08	19.38	416	5,91,939.87	20,966
05-Jun-2025	19.39	19.74	19.03	19.26	299	7,22,809.54	27,843
06-Jun-2025	19.65	20.4	19.03	19.27	984	26,02,037.03	81,480
09-Jun-2025	19.15	20.51	19.15	20.01	1,143	20,09,418.22	63,492
10-Jun-2025	20.34	22.91	20.01	22.11	2,001	88,83,653.92	2,07,799

Energy Devl.Co.: Related NEWS

No Record Found

Invest wise with Expert advice