Skip to main content
Energy Development Company Limited (BOM:532219)
India flag India · Delayed Price · Currency is INR
15.55
-0.08 (-0.51%)
At close: Mar 9, 2026

BOM:532219 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9815.9815.0215.5515.55-0.51%991
Mar 6, 202615.6116.3815.6115.6315.63-2.92%631
Mar 5, 202615.0016.1315.0016.1016.104.41%4,817
Mar 4, 202615.8516.0015.2515.4215.42-2.90%2,194
Mar 2, 202616.0116.5015.8015.8815.88-4.05%6,558
Feb 27, 202616.5516.6516.1016.5516.55-918
Feb 26, 202616.3516.5516.0016.5516.552.16%761
Feb 25, 202616.9916.9916.1216.2016.20-0.80%1,552
Feb 24, 202616.1016.7016.1016.3316.33-3.43%4,348
Feb 23, 202616.8016.9416.4116.9116.912.36%245
Feb 20, 202617.1417.1416.4016.5216.52-3.62%8,724
Feb 19, 202617.0417.2016.5917.1417.141.48%164
Feb 18, 202616.9617.0816.3616.8916.891.20%1,423
Feb 17, 202616.5416.9116.3816.6916.69-1.13%2,947
Feb 16, 202616.7017.2016.6316.8816.88-3.54%7,582
Feb 13, 202617.9517.9517.0617.5017.50-1.57%1,844
Feb 12, 202617.2517.7917.2517.7817.780.45%5,539
Feb 11, 202617.9017.9017.2117.7017.70-0.67%3,622
Feb 10, 202617.8917.8917.8217.8217.82-0.56%306
Feb 9, 202617.0518.0517.0417.9217.922.40%6,279
Feb 6, 202617.3617.8817.0717.5017.50-0.23%303
Feb 5, 202617.4717.7517.4017.5417.540.40%1,143
Feb 4, 202617.3718.2717.3617.4717.47-2.13%6,276
Feb 3, 202617.2218.2417.2217.8517.852.59%862
Feb 2, 202617.3917.9016.9617.4017.40-0.23%3,075
Feb 1, 202617.8317.9716.9517.4417.440.23%2,689
Jan 30, 202617.2517.8016.8317.4017.401.22%5,693
Jan 29, 202617.0017.3916.6517.1917.191.36%2,716
Jan 28, 202616.9517.2816.6016.9616.96-1.91%2,006
Jan 27, 202617.9317.9317.0017.2917.29-3.14%4,320
Jan 23, 202617.9518.1317.3317.8517.850.62%2,810
Jan 22, 202617.1517.8016.6517.7417.741.66%439
Jan 21, 202617.4117.4716.9117.4517.45-0.57%1,921
Jan 20, 202617.8017.9917.5517.5517.55-4.10%5,725
Jan 19, 202618.1518.5017.9518.3018.30-1.45%3,169
Jan 16, 202618.1518.5918.1518.5718.57-0.64%4,938
Jan 14, 202617.9618.7417.8518.6918.691.03%3,734
Jan 13, 202618.4518.8818.1518.5018.50-1,258
Jan 12, 202618.8018.9818.0618.5018.50-2.68%10,203
Jan 9, 202619.0719.5919.0019.0119.01-3.84%6,324
Jan 8, 202620.3520.3519.3919.7719.77-1.15%9,464
Jan 7, 202619.7820.0019.7120.0020.00-0.89%2,302
Jan 6, 202619.8120.3019.8120.1820.181.77%5,577
Jan 5, 202620.9920.9919.8119.8319.83-3.27%2,582
Jan 2, 202619.7520.5519.5120.5020.504.38%9,734
Jan 1, 202619.2519.7518.7719.6419.642.03%14,673
Dec 31, 202519.1819.3618.7019.2519.250.36%2,783
Dec 30, 202518.8519.2218.1519.1819.181.43%7,566
Dec 29, 202518.8519.2018.8518.9118.91-0.79%5,442
Dec 26, 202519.0519.4919.0019.0619.06-2.01%6,372
Dec 24, 202519.5119.6019.0619.4519.45-2.51%10,903
Dec 23, 202519.7720.3519.7719.9519.95-0.30%2,927
Dec 22, 202519.5120.2919.5120.0120.011.68%2,324
Dec 19, 202519.6119.9819.6019.6819.680.36%1,348
Dec 18, 202519.6520.1119.5019.6119.61-0.46%11,813
Dec 17, 202519.6220.0519.6119.7019.70-1.84%4,652
Dec 16, 202520.0020.2419.7820.0720.070.35%4,558
Dec 15, 202520.4920.4919.8120.0020.00-1.33%3,744
Dec 12, 202520.4820.4819.9220.2720.27-0.88%5,232
Dec 11, 202519.8120.4519.5520.4520.452.15%3,879
Dec 10, 202520.5020.5020.0020.0220.02-3.33%4,244
Dec 9, 202519.9920.8719.5520.7120.713.71%4,218
Dec 8, 202520.0520.5419.9619.9719.97-4.95%18,104
Dec 5, 202520.5721.2420.0021.0121.010.05%13,930
Dec 4, 202521.2521.4420.9521.0021.00-2.73%6,189
Dec 3, 202522.5822.5821.0121.5921.59-1.95%16,721
Dec 2, 202522.5022.5021.9522.0222.02-4.68%26,666
Dec 1, 202522.0924.0022.0523.1023.105.77%46,377
Nov 28, 202523.5523.5521.6621.8421.84-3.62%35,539
Nov 27, 202523.5025.0022.4022.6622.66-5.35%63,846
Nov 26, 202523.5424.5223.5223.9423.941.92%24,706
Nov 25, 202524.5725.8323.1723.4923.49-4.40%44,294
Nov 24, 202525.9827.0224.2524.5724.57-2.31%198,959
Nov 21, 202522.8026.4022.5825.1525.1511.58%227,844
Nov 20, 202527.1227.3022.1122.5422.54-17.77%202,290
Nov 19, 202527.7929.6526.5427.4127.413.05%354,283
Nov 18, 202522.6026.6022.4026.6026.6019.98%247,800
Nov 17, 202520.9922.6020.0022.1722.1715.59%169,561
Nov 14, 202520.4720.4719.0019.1819.18-3.52%33,565
Nov 13, 202519.5720.1719.5719.8819.880.56%11,035
Nov 12, 202519.2420.2519.2419.7719.772.75%11,203
Nov 11, 202519.0119.3418.8519.2419.241.21%775
Nov 10, 202519.6319.6819.0119.0119.01-0.63%1,326
Nov 7, 202519.6819.6819.0819.1319.13-1.54%8,209
Nov 6, 202519.3119.7918.8719.4319.431.09%7,968
Nov 4, 202519.3119.4519.2119.2219.22-0.41%2,886
Nov 3, 202519.5020.0419.1719.3019.30-2.87%11,034
Oct 31, 202520.2920.2919.5519.8719.870.20%12,954
Oct 30, 202519.8020.1919.8019.8319.83-0.35%1,394
Oct 29, 202519.4920.2019.4919.9019.900.35%1,877
Oct 28, 202520.2820.2819.8019.8319.83-0.95%1,811
Oct 27, 202520.1920.2519.8020.0220.020.15%883
Oct 24, 202519.9320.3019.8419.9919.990.30%10,401
Oct 23, 202520.6720.6719.7019.9319.93-0.65%6,499
Oct 21, 202519.2620.6919.2620.0620.060.80%3,490
Oct 20, 202519.9020.2619.7019.9019.90-0.15%3,132
Oct 17, 202520.2720.7819.5419.9319.93-1.14%13,984
Oct 16, 202519.6320.6219.6320.1620.161.46%16,653
Oct 15, 202519.3620.8619.3619.8719.872.79%28,643
Oct 14, 202519.8919.9019.1719.3319.33-2.86%11,416