Energy Development Company		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-08-2026 Friday	BSE Sensex : 77,264.51 +330.92 +0.43%		NSE Nifty 50 : 24,175.65 +84.80 0.35%		USD - INR 1 $ = Rs 95.42	Find Stock
Share Price in Google :	Energy Development Company		MCap (aprox) 76 Crores	Symbol : ENERGYDEV	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.4%	-5.4%	-0.5%	-5.6%	-1.5%	-20.5%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-08-26	Fri	16.06	-0.07	19.57k	-0.4%
27-08-26	Thu	16.13	0.01	16.99k	0.1%	Data Update : 7 PM
26-08-26	Wed	16.12	0.11	13.5k	0.7%	28-08-26 : 16.06
25-08-26	Tue	16.01	-0.21	67.1k	-1.3%
24-08-26	Mon	16.22	-0.13	11.37k	-0.8%	Compared to  :  19-08-26 16.45
21-08-26	Fri	16.35	-0.15	10.49k	-0.9%
20-08-26	Thu	16.5	0.05	21.06k	0.3%	7 Days %
19-08-26	Wed	16.45	-0.08	22.51k	-0.5%	-2.4%
18-08-26	Tue	16.53	0.02	31.02k	0.1%
17-08-26	Mon	16.51	-0.34	24.68k	-2.0%	Compared to  :  28-07-26 16.98
14-08-26	Fri	16.85	0.43	49.67k	2.6%
13-08-26	Thu	16.42	-0.3	40.76k	-1.8%	1 Month %
12-08-26	Wed	16.72	0.72	62.58k	4.5%	-5.4%
11-08-26	Tue	16	-0.24	32.39k	-1.5%	.
10-08-26	Mon	16.24	-0.26	46.16k	-1.6%	Compared to  :  29-06-26 16.14
07-08-26	Fri	16.5	-0.29	35.05k	-1.7%
06-08-26	Thu	16.79	0.1	20.02k	0.6%	2 Months %
05-08-26	Wed	16.69	0.04	22.94k	0.2%	-0.5%
04-08-26	Tue	16.65	-0.12	6.65k	-0.7%
03-08-26	Mon	16.77	0.05	27.32k	0.3%	Compared to  :  27-05-26 17.02
31-07-26	Fri	16.72	-0.08	20k	-0.5%
30-07-26	Thu	16.8	-0.14	20.24k	-0.8%	3 Months %
29-07-26	Wed	16.94	-0.04	10.18k	-0.2%	-5.6%
28-07-26	Tue	16.98	-0.16	21.68k	-0.9%
27-07-26	Mon	17.14	-0.31	9.01k	-1.8%	Compared to  :  27-02-26 16.31
24-07-26	Fri	17.45	0.62	62.69k	3.7%
23-07-26	Thu	16.83	-0.19	33.77k	-1.1%	6 Months %
22-07-26	Wed	17.02	-0.11	12.98k	-0.6%	-1.5%
21-07-26	Tue	17.13	0.09	14.93k	0.5%
20-07-26	Mon	17.04	-0.02	19.65k	-0.1%	Compared to  :  28-08-25 20.2
17-07-26	Fri	17.06	-0.02	24.92k	-0.1%
16-07-26	Thu	17.08	0.07	17.29k	0.4%	1 year %
15-07-26	Wed	17.01	0.01	30.15k	0.1%	-20.5%
14-07-26	Tue	17	-0.2	33.16k	-1.2%
13-07-26	Mon	17.2	0.29	26.22k	1.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
10-07-26	Fri	16.91	0.06	28.4k	0.4%
09-07-26	Thu	16.85	-0.24	28.36k	-1.4%
08-07-26	Wed	17.09	-0.51	30.2k	-2.9%
07-07-26	Tue	17.6	-0.2	15.3k	-1.1%
06-07-26	Mon	17.8	-0.05	76.42k	-0.3%
03-07-26	Fri	17.85	0.64	95.72k	3.7%
02-07-26	Thu	17.21	-0.9	77.55k	-5.0%
01-07-26	Wed	18.11	1.85	339.86k	11.4%
30-06-26	Tue	16.26	0.12	15.62k	0.7%
29-06-26	Mon	16.14	-0.15	18.13k	-0.9%
25-06-26	Thu	16.29	0	24.77k	0.0%
24-06-26	Wed	16.29	-0.02	21.81k	-0.1%
23-06-26	Tue	16.31	-0.14	24.77k	-0.9%
22-06-26	Mon	16.45	-0.13	42.53k	-0.8%
19-06-26	Fri	16.58	-0.24	24.16k	-1.4%
18-06-26	Thu	16.82	-0.16	21.96k	-0.9%
17-06-26	Wed	16.98	0.56	93.34k	3.4%
16-06-26	Tue	16.42	-0.3	32.38k	-1.8%
15-06-26	Mon	16.72	0.25	31.32k	1.5%
12-06-26	Fri	16.47	0.08	15.42k	0.5%
11-06-26	Thu	16.39	-0.19	26.71k	-1.1%
10-06-26	Wed	16.58	-0.11	31.79k	-0.7%
09-06-26	Tue	16.69	0.05	84.88k	0.3%
08-06-26	Mon	16.64	-0.46	30.37k	-2.7%
05-06-26	Fri	17.1	0.7	111.4k	4.3%
04-06-26	Thu	16.4	0.02	49k	0.1%
03-06-26	Wed	16.38	0.32	24.36k	2.0%
02-06-26	Tue	16.06	-0.21	52.12k	-1.3%
01-06-26	Mon	16.27	-0.17	39.53k	-1.0%
29-05-26	Fri	16.44	-0.58	149.9k	-3.4%
27-05-26	Wed	17.02	-0.15	36.1k	-0.9%
26-05-26	Tue	17.17	0.2	33.84k	1.2%
25-05-26	Mon	16.97	0.07	25.61k	0.4%
22-05-26	Fri	16.9	0.27	23.98k	1.6%
21-05-26	Thu	16.63	-0.09	37.27k	-0.5%
20-05-26	Wed	16.72	-0.07	16.88k	-0.4%
19-05-26	Tue	16.79	-0.01	10.38k	-0.1%
18-05-26	Mon	16.8	0.21	22.88k	1.3%
15-05-26	Fri	16.59	0.12	16.88k	0.7%
14-05-26	Thu	16.47	-0.2	34.67k	-1.2%
13-05-26	Wed	16.67	-0.19	37.19k	-1.1%
12-05-26	Tue	16.86	-0.35	51.75k	-2.0%
11-05-26	Mon	17.21	-0.13	40.99k	-0.7%
08-05-26	Fri	17.34	-0.34	55.99k	-1.9%
07-05-26	Thu	17.68	0.64	55.54k	3.8%
06-05-26	Wed	17.04	0.16	16.98k	0.9%
05-05-26	Tue	16.88	-0.1	34.56k	-0.6%
04-05-26	Mon	16.98	-0.23	18.61k	-1.3%
30-04-26	Thu	17.21	-0.07	28.95k	-0.4%
29-04-26	Wed	17.28	-0.15	22.82k	-0.9%
28-04-26	Tue	17.43	0.22	50.62k	1.3%
27-04-26	Mon	17.21	0.23	29.87k	1.4%
24-04-26	Fri	16.98	-0.08	29.13k	-0.5%
23-04-26	Thu	17.06	-0.14	37.25k	-0.8%
22-04-26	Wed	17.2	-0.03	14.08k	-0.2%
21-04-26	Tue	17.23	0.12	43.71k	0.7%
20-04-26	Mon	17.11	-0.41	65.55k	-2.3%
17-04-26	Fri	17.52	0.14	25.86k	0.8%
16-04-26	Thu	17.38	0.28	38.46k	1.6%
15-04-26	Wed	17.1	0.82	58.26k	5.0%
13-04-26	Mon	16.28	-0.03	46.73k	-0.2%
10-04-26	Fri	16.31	0.33	58.25k	2.1%
09-04-26	Thu	15.98	0.67	89.04k	4.4%
08-04-26	Wed	15.31	1.08	63.67k	7.6%
07-04-26	Tue	14.23	0.52	22.3k	3.8%
06-04-26	Mon	13.71	-0.37	106.94k	-2.6%
02-04-26	Thu	14.08	0.28	33.94k	2.0%
01-04-26	Wed	13.8	0.65	25.97k	4.9%
30-03-26	Mon	13.15	-0.69	46.06k	-5.0%
27-03-26	Fri	13.84	-0.72	70.01k	-4.9%
25-03-26	Wed	14.56	-0.05	28.82k	-0.3%
24-03-26	Tue	14.61	0.16	69.54k	1.1%
23-03-26	Mon	14.45	-0.68	56.31k	-4.5%
20-03-26	Fri	15.13	0.22	53.22k	1.5%
19-03-26	Thu	14.91	-0.13	50.5k	-0.9%
18-03-26	Wed	15.04	-1.27	52.83k	2.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	16.31	0.01	59.41k	0.1%
26-02-26	Thu	16.3	-0.46	19.83k	-2.7%
25-02-26	Wed	16.76	0.08	33.29k	0.5%
24-02-26	Tue	16.68	-0.14	30.62k	-0.8%
23-02-26	Mon	16.82	0.13	15.76k	0.8%
20-02-26	Fri	16.69	0.11	13.21k	0.7%
19-02-26	Thu	16.58	-0.15	19.59k	-0.9%
18-02-26	Wed	16.73	-0.47	62.59k	-2.7%
17-02-26	Tue	17.2	-0.31	13.25k	-1.8%
16-02-26	Mon	17.51	0.01	34.9k	0.1%
13-02-26	Fri	17.5	-0.13	35.22k	-0.7%
12-02-26	Thu	17.63	0.24	17.41k	1.4%
11-02-26	Wed	17.39	0.03	15.9k	0.2%
10-02-26	Tue	17.36	-0.15	27.09k	-0.9%
09-02-26	Mon	17.51	-0.17	18.63k	-1.0%
06-02-26	Fri	17.68	-0.03	25.39k	-0.2%
05-02-26	Thu	17.71	0.15	30.46k	0.9%
04-02-26	Wed	17.56	0.31	29.74k	1.8%
03-02-26	Tue	17.25	-0.4	28.13k	-2.3%
02-02-26	Mon	17.65	0.72	40.81k	4.3%
01-02-26	Sun	16.93	-0.07	32.24k	-0.4%
30-01-26	Fri	17	0.05	43.28k	0.3%
29-01-26	Thu	16.95	-0.77	90.47k	-4.3%
28-01-26	Wed	17.72	0.16	37.99k	0.9%
27-01-26	Tue	17.56	0.54	43.17k	3.2%
23-01-26	Fri	17.02	-0.51	75.3k	-2.9%
22-01-26	Thu	17.53	-0.5	36.41k	-2.8%
21-01-26	Wed	18.03	-0.48	35.47k	-2.6%
20-01-26	Tue	18.51	0.39	21.68k	2.2%
19-01-26	Mon	18.12	-0.16	18.82k	-0.9%
16-01-26	Fri	18.28	-0.2	23.27k	-1.1%
14-01-26	Wed	18.48	-0.52	65.6k	-2.7%
13-01-26	Tue	19	-0.51	32.19k	-2.6%
12-01-26	Mon	19.51	-0.39	46.11k	-2.0%
09-01-26	Fri	19.9	-0.34	20.4k	-1.7%
08-01-26	Thu	20.24	0.32	29.81k	1.6%
07-01-26	Wed	19.92	-0.5	45.06k	-2.4%
06-01-26	Tue	20.42	0.75	122.57k	3.8%
05-01-26	Mon	19.67	0.74	74k	3.9%
02-01-26	Fri	18.93	-0.04	38.39k	-0.2%
01-01-26	Thu	18.97	0.08	51.75k	0.4%
31-12-25	Wed	18.89	-0.21	33.94k	-1.1%
30-12-25	Tue	19.1	-0.31	75.4k	-1.6%
29-12-25	Mon	19.41	-0.33	68.54k	-1.7%
26-12-25	Fri	19.74	-0.08	21.49k	-0.4%
24-12-25	Wed	19.82	0.1	18.2k	0.5%
23-12-25	Tue	19.72	-0.14	34.03k	-0.7%
22-12-25	Mon	19.86	0.17	21.7k	0.9%
19-12-25	Fri	19.69	-0.16	34.3k	-0.8%
18-12-25	Thu	19.85	-0.14	41.05k	-0.7%
17-12-25	Wed	19.99	-0.22	30.75k	-1.1%
16-12-25	Tue	20.21	0.09	32.52k	0.4%
15-12-25	Mon	20.12	0.23	49.02k	1.2%
12-12-25	Fri	19.89	-0.66	51.42k	-3.2%
11-12-25	Thu	20.55	0.51	49.79k	2.5%
10-12-25	Wed	20.04	-0.44	64.63k	-2.1%
09-12-25	Tue	20.48	-0.33	97.42k	-1.6%
08-12-25	Mon	20.81	-0.85	79.03k	-3.9%
05-12-25	Fri	21.66	-0.67	77.9k	-3.0%
04-12-25	Thu	22.33	-0.72	82.03k	-3.1%
03-12-25	Wed	23.05	1.2	363.29k	5.5%
02-12-25	Tue	21.85	-0.67	227.78k	-3.0%
01-12-25	Mon	22.52	-1.44	445.43k	-6.0%
28-11-25	Fri	23.96	0.67	282.68k	2.9%
27-11-25	Thu	23.29	-1.31	436.64k	-5.3%
26-11-25	Wed	24.6	-0.57	915.27k	-2.3%
25-11-25	Tue	25.17	2.51	2.91m	11.1%
24-11-25	Mon	22.66	-4.71	2.41m	-17.2%
21-11-25	Fri	27.37	0.76	3.92m	2.9%
20-11-25	Thu	26.61	4.43	2.66m	20.0%
19-11-25	Wed	22.18	2.97	887.81k	15.5%
18-11-25	Tue	19.21	-0.62	89.71k	-3.1%
17-11-25	Mon	19.83	-0.02	40.89k	-0.1%
14-11-25	Fri	19.85	0.73	105.44k	3.8%
13-11-25	Thu	19.12	-0.15	19.59k	-0.8%
12-11-25	Wed	19.27	0.16	28.42k	0.8%
11-11-25	Tue	19.11	-0.16	26.86k	-0.8%
10-11-25	Mon	19.27	0.05	47.49k	0.3%
07-11-25	Fri	19.22	-0.1	26.06k	-0.5%
06-11-25	Thu	19.32	-0.37	45.04k	-1.9%
04-11-25	Tue	19.69	-0.24	49.69k	-1.2%
03-11-25	Mon	19.93	0.1	38.92k	0.5%
31-10-25	Fri	19.83	-0.02	15.14k	-0.1%
30-10-25	Thu	19.85	-0.03	33.23k	-0.2%
29-10-25	Wed	19.88	-0.11	12.91k	-0.6%
28-10-25	Tue	19.99	0.11	52.68k	0.6%
27-10-25	Mon	19.88	-0.3	35.36k	-1.5%
24-10-25	Fri	20.18	0.38	17.51k	1.9%
23-10-25	Thu	19.8	-0.04	44.46k	-0.2%
21-10-25	Tue	19.84	-0.66	122.25k	-3.2%
20-10-25	Mon	20.5	0.11	83.49k	0.6%
17-10-25	Fri	19.91	0.59	62.66k	3.0%
16-10-25	Thu	19.8	0.1	35.65k	0.5%
15-10-25	Wed	19.7	-0.06	26.26k	-0.3%
14-10-25	Tue	19.76	-0.3	33.84k	-1.5%
13-10-25	Mon	20.06	-0.16	91.45k	-0.8%
10-10-25	Fri	20.22	1.02	159.63k	5.3%
09-10-25	Thu	19.2	0.14	19.04k	0.7%
08-10-25	Wed	19.06	0.09	29.65k	0.5%
07-10-25	Tue	18.97	-0.26	31k	-1.4%
06-10-25	Mon	19.23	0.28	16.71k	1.5%
03-10-25	Fri	18.95	0.21	17.65k	1.1%
01-10-25	Wed	18.74	-0.35	25.57k	-1.8%
30-09-25	Tue	19.09	-0.72	50.78k	-3.6%
29-09-25	Mon	19.81	-0.26	27.04k	-1.3%
26-09-25	Fri	20.07	-0.19	17.34k	-0.9%
25-09-25	Thu	20.26	0.39	49.22k	2.0%
24-09-25	Wed	19.87	-0.12	78.33k	-0.6%
23-09-25	Tue	19.99	0.07	21.16k	0.4%
22-09-25	Mon	19.92	-0.07	11.31k	-0.4%
19-09-25	Fri	19.99	0.05	25k	0.3%
18-09-25	Thu	19.94	0.09	46.63k	0.5%
17-09-25	Wed	19.85	0	22.15k	0.0%
16-09-25	Tue	19.85	-0.41	10.95k	-2.0%
15-09-25	Mon	20.26	0.26	14.01k	1.3%
12-09-25	Fri	20	-0.29	10.6k	-1.4%
11-09-25	Thu	20.29	0.28	14.18k	1.4%
10-09-25	Wed	20.01	0.02	13.35k	0.1%
09-09-25	Tue	19.99	0.03	7.58k	0.2%
08-09-25	Mon	19.96	0.03	7.08k	0.2%
05-09-25	Fri	19.93	-0.17	16.77k	-0.8%
04-09-25	Thu	20.1	0.25	13.35k	1.3%
03-09-25	Wed	19.85	0.63	15.42k	3.3%
02-09-25	Tue	19.22	-0.29	18.91k	-1.5%
01-09-25	Mon	19.51	-0.52	23.7k	-2.6%
29-08-25	Fri	20.03	-0.17	28.33k	-0.8%
28-08-25	Thu	20.2	-0.58	21.61k	-2.8%
26-08-25	Tue	20.78	-0.17	21.36k	-0.8%