Energy Development Company share price		* Reload page for latest data.	Stock Listed on :	02-11-07	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Energy Development Company		MCap (aprox) 77 Crores	Symbol : ENERGYDEV	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.2%	-1.9%	-13.0%	-26.2%	-17.0%	-13.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	16.62	0.34	12.57k	2.1%
26-02-26	Thu	16.28	-0.03	18.06k	-0.2%	Data Update : 8 PM
25-02-26	Wed	16.31	0.01	59.41k	0.1%	27-02-26 : 16.62
24-02-26	Tue	16.3	-0.46	19.83k	-2.7%
23-02-26	Mon	16.76	0.08	33.29k	0.5%	Compared to  :  19-02-26 16.82
20-02-26	Fri	16.68	-0.14	30.62k	-0.8%
19-02-26	Thu	16.82	0.13	15.76k	0.8%	7 Days %
18-02-26	Wed	16.69	0.11	13.21k	0.7%	-1.2%
17-02-26	Tue	16.58	-0.15	19.59k	-0.9%
16-02-26	Mon	16.73	-0.47	62.59k	-2.7%	Compared to  :  27-01-26 16.95
13-02-26	Fri	17.2	-0.31	13.25k	-1.8%
12-02-26	Thu	17.51	0.01	34.9k	0.1%	1 Month %
11-02-26	Wed	17.5	-0.13	35.22k	-0.7%	-1.9%
10-02-26	Tue	17.63	0.24	17.41k	1.4%	.
09-02-26	Mon	17.39	0.03	15.9k	0.2%	Compared to  :  26-12-25 19.1
06-02-26	Fri	17.36	-0.15	27.09k	-0.9%
05-02-26	Thu	17.51	-0.17	18.63k	-1.0%	2 Months %
04-02-26	Wed	17.68	-0.03	25.39k	-0.2%	-13.0%
03-02-26	Tue	17.71	0.15	30.46k	0.9%
02-02-26	Mon	17.56	0.31	29.74k	1.8%	Compared to  :  27-11-25 22.52
01-02-26	Sun	17.25	-0.4	28.13k	-2.3%
30-01-26	Fri	17.65	0.72	40.81k	4.3%	3 Months %
29-01-26	Thu	16.93	-0.07	32.24k	-0.4%	-26.2%
28-01-26	Wed	17	0.05	43.28k	0.3%
27-01-26	Tue	16.95	-0.77	90.47k	-4.3%	Compared to  :  26-08-25 20.03
23-01-26	Fri	17.72	0.16	37.99k	0.9%
22-01-26	Thu	17.56	0.54	43.17k	3.2%	6 Months %
21-01-26	Wed	17.02	-0.51	75.3k	-2.9%	-17.0%
20-01-26	Tue	17.53	-0.5	36.41k	-2.8%
19-01-26	Mon	18.03	-0.48	35.47k	-2.6%	Compared to  :  27-02-25 19.3
16-01-26	Fri	18.51	0.39	21.68k	2.2%
14-01-26	Wed	18.12	-0.16	18.82k	-0.9%	1 year %
13-01-26	Tue	18.28	-0.2	23.27k	-1.1%	-13.9%
12-01-26	Mon	18.48	-0.52	65.6k	-2.7%
09-01-26	Fri	19	-0.51	32.19k	-2.6%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	19.51	-0.39	46.11k	-2.0%
07-01-26	Wed	19.9	-0.34	20.4k	-1.7%
06-01-26	Tue	20.24	0.32	29.81k	1.6%
05-01-26	Mon	19.92	-0.5	45.06k	-2.4%
02-01-26	Fri	20.42	0.75	122.57k	3.8%
01-01-26	Thu	19.67	0.74	74k	3.9%
31-12-25	Wed	18.93	-0.04	38.39k	-0.2%
30-12-25	Tue	18.97	0.08	51.75k	0.4%
29-12-25	Mon	18.89	-0.21	33.94k	-1.1%
26-12-25	Fri	19.1	-0.31	75.4k	-1.6%
24-12-25	Wed	19.41	-0.33	68.54k	-1.7%
23-12-25	Tue	19.74	-0.08	21.49k	-0.4%
22-12-25	Mon	19.82	0.1	18.2k	0.5%
19-12-25	Fri	19.72	-0.14	34.03k	-0.7%
18-12-25	Thu	19.86	0.17	21.7k	0.9%
17-12-25	Wed	19.69	-0.16	34.3k	-0.8%
16-12-25	Tue	19.85	-0.14	41.05k	-0.7%
15-12-25	Mon	19.99	-0.22	30.75k	-1.1%
12-12-25	Fri	20.21	0.09	32.52k	0.4%
11-12-25	Thu	20.12	0.23	49.02k	1.2%
10-12-25	Wed	19.89	-0.66	51.42k	-3.2%
09-12-25	Tue	20.55	0.51	49.79k	2.5%
08-12-25	Mon	20.04	-0.44	64.63k	-2.1%
05-12-25	Fri	20.48	-0.33	97.42k	-1.6%
04-12-25	Thu	20.81	-0.85	79.03k	-3.9%
03-12-25	Wed	21.66	-0.67	77.9k	-3.0%
02-12-25	Tue	22.33	-0.72	82.03k	-3.1%
01-12-25	Mon	23.05	1.2	363.29k	5.5%
28-11-25	Fri	21.85	-0.67	227.78k	-3.0%
27-11-25	Thu	22.52	-1.44	445.43k	-6.0%
26-11-25	Wed	23.96	0.67	282.68k	2.9%
25-11-25	Tue	23.29	-1.31	436.64k	-5.3%
24-11-25	Mon	24.6	-0.57	915.27k	-2.3%
21-11-25	Fri	25.17	2.51	2.91m	11.1%
20-11-25	Thu	22.66	-4.71	2.41m	-17.2%
19-11-25	Wed	27.37	0.76	3.92m	2.9%
18-11-25	Tue	26.61	4.43	2.66m	20.0%
17-11-25	Mon	22.18	2.97	887.81k	15.5%
14-11-25	Fri	19.21	-0.62	89.71k	-3.1%
13-11-25	Thu	19.83	-0.02	40.89k	-0.1%
12-11-25	Wed	19.85	0.73	105.44k	3.8%
11-11-25	Tue	19.12	-0.15	19.59k	-0.8%
10-11-25	Mon	19.27	0.16	28.42k	0.8%
07-11-25	Fri	19.11	-0.16	26.86k	-0.8%
06-11-25	Thu	19.27	0.05	47.49k	0.3%
04-11-25	Tue	19.32	-0.37	45.04k	-1.9%
03-11-25	Mon	19.22	-0.1	26.06k	-0.5%
31-10-25	Fri	19.69	-0.24	49.69k	-1.2%
30-10-25	Thu	19.93	0.1	38.92k	0.5%
29-10-25	Wed	19.83	-0.02	15.14k	-0.1%
28-10-25	Tue	19.85	-0.03	33.23k	-0.2%
27-10-25	Mon	19.88	-0.11	12.91k	-0.6%
24-10-25	Fri	19.99	0.11	52.68k	0.6%
23-10-25	Thu	19.88	-0.3	35.36k	-1.5%
21-10-25	Tue	20.18	0.38	17.51k	1.9%
20-10-25	Mon	19.8	-0.04	44.46k	-0.2%
17-10-25	Fri	20.5	0.59	62.66k	3.0%
16-10-25	Thu	19.84	-0.66	122.25k	-3.2%
15-10-25	Wed	19.91	0.11	83.49k	0.6%
14-10-25	Tue	19.8	0.1	35.65k	0.5%
13-10-25	Mon	19.7	-0.06	26.26k	-0.3%
10-10-25	Fri	19.76	-0.3	33.84k	-1.5%
09-10-25	Thu	20.06	-0.16	91.45k	-0.8%
08-10-25	Wed	20.22	1.02	159.63k	5.3%
07-10-25	Tue	19.2	0.14	19.04k	0.7%
06-10-25	Mon	19.06	0.09	29.65k	0.5%
03-10-25	Fri	18.97	-0.26	31k	-1.4%
01-10-25	Wed	19.23	0.28	16.71k	1.5%
30-09-25	Tue	18.95	0.21	17.65k	1.1%
29-09-25	Mon	18.74	-0.35	25.57k	-1.8%
26-09-25	Fri	19.09	-0.72	50.78k	-3.6%
25-09-25	Thu	19.81	-0.26	27.04k	-1.3%
24-09-25	Wed	20.07	-0.19	17.34k	-0.9%
23-09-25	Tue	20.26	0.39	49.22k	2.0%
22-09-25	Mon	19.99	0.07	21.16k	0.4%
19-09-25	Fri	19.87	-0.12	78.33k	-0.6%
18-09-25	Thu	19.92	-0.07	11.31k	-0.4%
17-09-25	Wed	19.99	0.05	25k	0.3%
16-09-25	Tue	19.94	0.09	46.63k	0.5%
15-09-25	Mon	19.85	0	22.15k	0.0%
12-09-25	Fri	19.85	-0.41	10.95k	-2.0%
11-09-25	Thu	20.26	0.26	14.01k	1.3%
10-09-25	Wed	20	-0.29	10.6k	-1.4%
09-09-25	Tue	20.29	0.28	14.18k	1.4%
08-09-25	Mon	20.01	0.02	13.35k	0.1%
05-09-25	Fri	19.99	0.03	7.58k	0.2%
04-09-25	Thu	19.93	-0.17	16.77k	-0.8%
03-09-25	Wed	19.96	0.03	7.08k	0.2%
02-09-25	Tue	20.1	0.25	13.35k	1.3%
01-09-25	Mon	19.85	0.63	15.42k	3.3%
29-08-25	Fri	19.22	-0.29	18.91k	-1.5%
28-08-25	Thu	19.51	-0.52	23.7k	-2.6%
26-08-25	Tue	20.03	-0.17	28.33k	-0.8%
25-08-25	Mon	20.2	-0.58	21.61k	-2.8%
22-08-25	Fri	20.78	-0.17	21.36k	-0.8%
21-08-25	Thu	20.95	0.19	22.21k	0.9%
20-08-25	Wed	20.76	0.06	51.99k	0.3%
19-08-25	Tue	20.7	0.65	19.89k	3.2%
18-08-25	Mon	20.05	-0.45	16.6k	-2.2%
14-08-25	Thu	20.5	0.17	26k	0.8%
13-08-25	Wed	20.33	0.53	15.38k	2.7%
12-08-25	Tue	19.8	-0.07	8.53k	-0.4%
11-08-25	Mon	19.87	-0.07	17.86k	-0.4%
08-08-25	Fri	19.94	-0.2	17.42k	-1.0%
07-08-25	Thu	20.14	0	49.55k	0.0%
06-08-25	Wed	20.14	-0.19	44.32k	-0.9%
05-08-25	Tue	20.33	-0.39	61.87k	-1.9%
04-08-25	Mon	20.72	-0.21	39.04k	-1.0%
01-08-25	Fri	20.93	0.25	44.47k	1.2%
31-07-25	Thu	20.84	-0.37	18.9k	-1.7%
30-07-25	Wed	20.68	-0.16	34.92k	-0.8%
29-07-25	Tue	21.21	0.88	83.68k	4.3%
28-07-25	Mon	20.33	0.11	28.72k	0.5%
25-07-25	Fri	20.22	-0.19	14.8k	-0.9%
24-07-25	Thu	20.41	0.05	30.69k	0.2%
23-07-25	Wed	20.36	-0.64	30.57k	-3.0%
22-07-25	Tue	21	-0.48	33.1k	-2.2%
21-07-25	Mon	21.48	-0.09	23.06k	-0.4%
18-07-25	Fri	21.57	-0.28	22.96k	-1.3%
17-07-25	Thu	21.85	-0.19	23.85k	-0.9%
16-07-25	Wed	22.04	0.36	28.79k	1.7%
15-07-25	Tue	21.68	-0.39	18.23k	-1.8%
14-07-25	Mon	22.07	0.54	29.76k	2.5%
11-07-25	Fri	21.53	-0.63	95.42k	-2.8%
10-07-25	Thu	22.16	0.07	25.35k	0.3%
09-07-25	Wed	22.09	-0.21	26.43k	-0.9%
08-07-25	Tue	22.3	0.29	29.58k	1.3%
07-07-25	Mon	22.01	-0.19	26.38k	-0.9%
04-07-25	Fri	22.2	-0.32	27.42k	-1.4%
03-07-25	Thu	22.52	-0.23	21.38k	-1.0%
02-07-25	Wed	22.75	0.22	39.06k	1.0%
01-07-25	Tue	22.53	0.22	29.93k	1.0%
30-06-25	Mon	22.31	0.36	26.53k	1.6%
27-06-25	Fri	21.95	0.12	47.07k	0.5%
26-06-25	Thu	21.83	0.29	44.19k	1.3%
25-06-25	Wed	21.54	0.16	45.12k	0.7%
24-06-25	Tue	21.38	-0.36	56.7k	-1.7%
23-06-25	Mon	21.74	-0.37	50.48k	-1.7%
20-06-25	Fri	22.11	0.89	79.52k	4.2%
19-06-25	Thu	21.22	-0.96	55.03k	-4.3%
18-06-25	Wed	22.18	-1.12	105.15k	-4.8%
17-06-25	Tue	23.3	-1.23	66.64k	-5.0%
16-06-25	Mon	24.53	-0.8	568.83k	-3.2%
13-06-25	Fri	25.33	-2.63	724.77k	-9.4%
12-06-25	Thu	27.96	1.43	3.27m	5.4%
11-06-25	Wed	26.53	4.42	975.53k	20.0%
10-06-25	Tue	22.11	2.1	414.6k	10.5%
09-06-25	Mon	20.01	0.74	101.19k	3.8%
06-06-25	Fri	19.26	-0.12	37.17k	-0.6%
05-06-25	Thu	19.27	0.01	132.7k	0.1%
04-06-25	Wed	19.38	0.2	30.58k	1.0%
03-06-25	Tue	19.18	-0.4	58.7k	-2.0%
02-06-25	Mon	19.58	0.24	54.53k	1.2%
30-05-25	Fri	19.34	0.09	32.25k	0.5%
29-05-25	Thu	19.25	-0.57	57.73k	-2.9%
28-05-25	Wed	19.82	0.04	19.69k	0.2%
27-05-25	Tue	19.63	0.23	32.79k	1.2%
26-05-25	Mon	19.78	0.15	17.81k	0.8%
23-05-25	Fri	19.4	0.01	21.33k	0.1%
22-05-25	Thu	19.39	0.02	32.68k	0.1%
21-05-25	Wed	19.37	0.16	80.16k	0.8%
20-05-25	Tue	19.21	-0.19	33.18k	-1.0%
19-05-25	Mon	19.4	-0.35	76.27k	-1.8%
16-05-25	Fri	19.75	0.39	87.21k	2.0%
15-05-25	Thu	19.36	0.27	32.02k	1.4%
14-05-25	Wed	19.01	0.01	76.18k	0.1%
13-05-25	Tue	19.09	0.08	23.12k	0.4%
12-05-25	Mon	19	1.52	66.82k	8.7%
09-05-25	Fri	17.48	0.16	20.6k	0.9%
08-05-25	Thu	18.14	-0.66	33.28k	-3.6%
07-05-25	Wed	17.98	0.64	31.88k	3.7%
06-05-25	Tue	17.34	-1.41	75.25k	-7.5%
05-05-25	Mon	18.75	0.46	23.72k	2.5%
02-05-25	Fri	18.29	0.15	41.54k	0.8%
30-04-25	Wed	18.14	-0.66	61.3k	-3.5%
29-04-25	Tue	18.8	-1.01	87.06k	-5.1%
28-04-25	Mon	19.81	0.56	79.31k	2.9%
25-04-25	Fri	19.25	-0.85	69.95k	-4.2%
24-04-25	Thu	20.1	-0.13	88.68k	-0.6%
23-04-25	Wed	20.6	0.55	106.19k	2.7%
22-04-25	Tue	20.23	-0.37	70.39k	-1.8%
21-04-25	Mon	20.05	0.67	97.53k	3.5%
17-04-25	Thu	19.38	0.26	26.44k	1.4%
16-04-25	Wed	19.12	-0.01	18.73k	-0.1%
15-04-25	Tue	19.13	0.19	53.36k	1.0%
11-04-25	Fri	18.94	0.29	58.87k	1.6%
09-04-25	Wed	18.65	0.26	31.51k	1.4%
08-04-25	Tue	18.39	0.31	24.31k	1.7%
07-04-25	Mon	18.08	-0.91	63.84k	-4.8%
04-04-25	Fri	18.99	0.34	44.7k	1.8%
03-04-25	Thu	18.65	0.88	38.79k	5.0%
02-04-25	Wed	17.77	0.55	50.5k	3.2%
01-04-25	Tue	17.22	0.51	29.11k	3.1%
28-03-25	Fri	16.71	-0.25	93.55k	-1.5%
27-03-25	Thu	16.96	-0.9	104.84k	-5.0%
26-03-25	Wed	17.86	-0.94	96.57k	-5.0%
25-03-25	Tue	18.8	-0.16	112.89k	-0.8%
24-03-25	Mon	18.96	0.9	72.69k	5.0%
21-03-25	Fri	18.06	-0.21	35.45k	-1.1%
20-03-25	Thu	18.27	0.84	30.34k	4.8%
19-03-25	Wed	17.43	0.35	52.67k	2.0%
18-03-25	Tue	17.08	0.46	47.16k	2.8%
17-03-25	Mon	16.62	-0.75	55.04k	-4.3%
13-03-25	Thu	17.24	-0.72	80.11k	-4.0%
12-03-25	Wed	17.37	0.13	66.27k	0.8%
11-03-25	Tue	17.96	-0.15	122.79k	-0.8%
10-03-25	Mon	18.11	-0.6	42.6k	-3.2%
07-03-25	Fri	18.71	0.26	39.38k	1.4%
06-03-25	Thu	18.45	0.35	36.51k	1.9%
05-03-25	Wed	18.1	0.54	44.71k	3.1%
04-03-25	Tue	17.56	-0.21	38.28k	-1.2%
03-03-25	Mon	17.77	-0.94	50.13k	-5.0%
28-02-25	Fri	18.71	-0.59	26.18k	-3.1%
27-02-25	Thu	19.3	-0.66	22.08k	-3.3%
25-02-25	Tue	19.96	0.38	25.93k	1.9%