ENERGYDEV Historical Share Price Data

Energy Development Company Ltd Share Price

ENERGYDEV

NSE

CMP as on 29-Sep-23 3:56
₹ 20

icon 0.25 | 1.26%

Open
₹ 20
Turnover(lac)
₹ 23
Prev. Close
₹ 19.85
Day's Vol (shares)
₹ 113,560
Day's Vol (shares)
₹ 19.75         ₹ 20.40

BSE

CMP as on 29-Sep-23 3:29
₹ 20

icon 0.20 | 1.00%

Open
₹ 20
Turnover(lac)
₹ 3
Prev. Close
₹ 20.00
Day's Vol (shares)
₹ 19,197
Day's Vol (shares)
₹ 19.40         ₹ 20.50

FUTURE


Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Energy Development Company Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
01-Sep-202317.4517.9517.317.655651581321.35700860.650.20
04-Sep-202317.8521.1517.8521.15309931421964.69077553.303.30
05-Sep-20232223.7520.821.1662543696599.89805732.95-0.90
06-Sep-202321.7521.920.621.1515547525647.552077711.30-0.60
07-Sep-202321.521.52020.516936223840.051593251.50-1.00
08-Sep-202320.552120.1520.47982663120.05917110.85-0.15
11-Sep-202320.621.119.719.816807902427.91979171.40-0.80
12-Sep-202319.8520.118.2518.611312967320.75930111.85-1.25
13-Sep-202318.819.1518.1518.56421950290.5498281.00-0.30
14-Sep-202318.821.318.7520.45311718238390.23692822.551.65
15-Sep-202320.620.6519.7520.110663199535.81024610.90-0.50
18-Sep-202320.2520.2519.52014402804129.6957280.75-0.25
20-Sep-2023202019.319.45351467862.45516420.70-0.60
21-Sep-202319.621.319.420.35224611058312.13143081.900.75
22-Sep-202320.621.220.2520.359313130780.95875940.95-0.25
25-Sep-202320.5520.719.619.758162499696.7792821.10-0.80
26-Sep-202320.520.520.0520.455252095393732110.45-0.05
27-Sep-202320.4521.319.520.17393012521.65898211.80-0.35
28-Sep-202320.320.919.5519.859323751123.351129411.35-0.45
29-Sep-202319.920.419.7520.17432284785.45707300.650.20