Energy Development Company Ltd (Energy Devl.Co.) Corporate Action

Energy Development Company Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
01-Sep-2023	17.45	17.95	17.3	17.65	565	1581321.35	70086	0.65	0.20
04-Sep-2023	17.85	21.15	17.85	21.15	3099	31421964.6	907755	3.30	3.30
05-Sep-2023	22	23.75	20.8	21.1	6625	43696599.8	980573	2.95	-0.90
06-Sep-2023	21.75	21.9	20.6	21.15	1554	7525647.55	207771	1.30	-0.60
07-Sep-2023	21.5	21.5	20	20.5	1693	6223840.05	159325	1.50	-1.00
08-Sep-2023	20.55	21	20.15	20.4	798	2663120.05	91711	0.85	-0.15
11-Sep-2023	20.6	21.1	19.7	19.8	1680	7902427.9	197917	1.40	-0.80
12-Sep-2023	19.85	20.1	18.25	18.6	1131	2967320.75	93011	1.85	-1.25
13-Sep-2023	18.8	19.15	18.15	18.5	642	1950290.5	49828	1.00	-0.30
14-Sep-2023	18.8	21.3	18.75	20.45	3117	18238390.2	369282	2.55	1.65
15-Sep-2023	20.6	20.65	19.75	20.1	1066	3199535.8	102461	0.90	-0.50
18-Sep-2023	20.25	20.25	19.5	20	1440	2804129.6	95728	0.75	-0.25
20-Sep-2023	20	20	19.3	19.4	535	1467862.45	51642	0.70	-0.60
21-Sep-2023	19.6	21.3	19.4	20.35	2246	11058312.1	314308	1.90	0.75
22-Sep-2023	20.6	21.2	20.25	20.35	931	3130780.95	87594	0.95	-0.25
25-Sep-2023	20.55	20.7	19.6	19.75	816	2499696.7	79282	1.10	-0.80
26-Sep-2023	20.5	20.5	20.05	20.45	525	2095393	73211	0.45	-0.05
27-Sep-2023	20.45	21.3	19.5	20.1	739	3012521.65	89821	1.80	-0.35
28-Sep-2023	20.3	20.9	19.55	19.85	932	3751123.35	112941	1.35	-0.45
29-Sep-2023	19.9	20.4	19.75	20.1	743	2284785.45	70730	0.65	0.20

ENERGYDEV Historical Share Price Data