Skip to main content
Energy Development Company Limited (BOM:532219)
India flag India · Delayed Price · Currency is INR
17.18
+0.50 (3.00%)
At close: Apr 28, 2026

BOM:532219 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.4217.4917.1017.1817.183.00%3,617
Apr 27, 202618.7018.7016.3016.6816.68-4.19%3,200
Apr 24, 202617.6518.1016.8217.4117.412.23%2,153
Apr 23, 202617.4217.6216.8517.0317.03-0.93%4,750
Apr 22, 202617.5717.5717.1517.1917.192.14%1,567
Apr 21, 202616.6717.6016.6716.8316.83-1.87%6,975
Apr 20, 202617.5017.6117.0017.1517.15-2.06%645
Apr 17, 202617.5018.3717.2017.5117.510.17%4,371
Apr 16, 202617.1917.7416.4817.4817.481.69%5,644
Apr 15, 202616.3617.7916.2117.1917.195.07%22,717
Apr 13, 202616.2016.7615.5116.3616.360.12%6,308
Apr 10, 202616.8716.8716.2016.3416.341.93%7,694
Apr 9, 202615.5516.3615.5016.0316.034.50%5,594
Apr 8, 202614.9015.6514.6915.3415.347.27%9,842
Apr 7, 202613.6914.3413.6914.3014.303.92%4,916
Apr 6, 202614.0014.7313.4513.7613.76-2.76%11,497
Apr 2, 202613.5114.5013.4214.1514.151.73%4,264
Apr 1, 202613.9013.9113.2013.9113.914.98%7,004
Mar 30, 202613.4413.6513.2513.2513.25-4.95%33,734
Mar 27, 202614.5014.5013.9413.9413.94-4.98%14,772
Mar 25, 202614.4515.4914.4014.6714.67-1.08%10,874
Mar 24, 202615.0015.0013.9514.8314.832.84%5,279
Mar 23, 202615.4815.4814.4214.4214.42-4.57%8,358
Mar 20, 202614.8115.5014.7715.1115.110.73%16,418
Mar 19, 202615.0315.6414.6215.0015.00-1.25%8,457
Mar 18, 202614.6215.1914.5415.1915.194.61%5,070
Mar 17, 202615.2015.2714.3214.5214.52-3.20%22,795
Mar 16, 202615.5815.7515.0015.0015.00-1.32%3,047
Mar 13, 202614.8716.0014.8715.2015.20-0.46%14,137
Mar 12, 202614.9115.5714.9115.2715.27-0.97%7,004
Mar 11, 202614.7015.8014.7015.4215.420.52%9,581
Mar 10, 202615.5015.9915.0615.3415.34-1.35%8,891
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