Price Data Selection & Download
Energy Development Company Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
185 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see Energy Development Company screener.
Share Price All Time High
₹29.69
November 19, 2025
NSE Exchange
Share Price All Time Low
₹13.15
March 30, 2026
NSE Exchange
Highest Volume Trading Day
3,924,148
November 19, 2025 • ₹27.37
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
ENERGYDEV daily open, high, low, close and volume (OHLCV) on NSE — 145 records.
Total Records
145
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹14.66 | ₹15.01 | ₹14.50 | ₹14.68 | 18,897 |
| 2026-09-17 | ₹14.02 | ₹14.79 | ₹14.02 | ₹14.66 | 11,022 |
| 2026-09-16 | ₹14.20 | ₹14.83 | ₹14.00 | ₹14.08 | 33,641 |
| 2026-09-15 | ₹14.72 | ₹15.50 | ₹14.14 | ₹14.27 | 50,557 |
| 2026-09-11 | ₹15.27 | ₹15.39 | ₹14.62 | ₹14.92 | 20,713 |
| 2026-09-10 | ₹14.89 | ₹15.30 | ₹14.36 | ₹15.12 | 43,848 |
| 2026-09-09 | ₹15.33 | ₹15.33 | ₹14.70 | ₹14.89 | 63,369 |
| 2026-09-08 | ₹15.43 | ₹15.65 | ₹15.25 | ₹15.33 | 15,162 |
| 2026-09-07 | ₹15.48 | ₹15.69 | ₹15.25 | ₹15.43 | 20,723 |
| 2026-09-04 | ₹15.99 | ₹15.99 | ₹15.45 | ₹15.49 | 11,133 |
| 2026-09-03 | ₹15.80 | ₹15.97 | ₹15.40 | ₹15.50 | 22,297 |
| 2026-09-02 | ₹15.66 | ₹16.13 | ₹15.58 | ₹15.65 | 17,038 |
| 2026-09-01 | ₹15.88 | ₹16.19 | ₹15.75 | ₹15.78 | 13,623 |
| 2026-08-31 | ₹15.89 | ₹16.34 | ₹15.74 | ₹15.88 | 19,918 |
| 2026-08-28 | ₹16.13 | ₹16.39 | ₹16.00 | ₹16.06 | 19,571 |
| 2026-08-27 | ₹16.12 | ₹16.50 | ₹16.05 | ₹16.13 | 16,990 |
| 2026-08-26 | ₹16.17 | ₹16.57 | ₹16.09 | ₹16.12 | 13,496 |
| 2026-08-25 | ₹16.30 | ₹16.58 | ₹15.56 | ₹16.01 | 67,101 |
| 2026-08-24 | ₹16.51 | ₹16.59 | ₹16.18 | ₹16.22 | 11,365 |
| 2026-08-21 | ₹16.66 | ₹16.70 | ₹16.31 | ₹16.35 | 10,491 |
| 2026-08-20 | ₹16.45 | ₹16.75 | ₹16.30 | ₹16.50 | 21,059 |
| 2026-08-19 | ₹16.69 | ₹16.94 | ₹16.30 | ₹16.45 | 22,508 |
| 2026-08-18 | ₹16.49 | ₹16.96 | ₹16.22 | ₹16.53 | 31,018 |
| 2026-08-17 | ₹16.94 | ₹17.10 | ₹16.31 | ₹16.51 | 24,679 |
| 2026-08-14 | ₹16.58 | ₹17.70 | ₹16.26 | ₹16.85 | 49,668 |
| 2026-08-13 | ₹17.12 | ₹17.15 | ₹16.20 | ₹16.42 | 40,759 |
| 2026-08-12 | ₹16.08 | ₹17.24 | ₹16.08 | ₹16.72 | 62,579 |
| 2026-08-11 | ₹16.31 | ₹16.88 | ₹16.00 | ₹16.00 | 32,388 |
| 2026-08-10 | ₹16.66 | ₹17.02 | ₹16.21 | ₹16.24 | 46,164 |
| 2026-08-07 | ₹16.77 | ₹17.25 | ₹16.40 | ₹16.50 | 35,048 |
| 2026-08-06 | ₹17.27 | ₹17.27 | ₹16.71 | ₹16.79 | 20,019 |
| 2026-08-05 | ₹17.29 | ₹17.29 | ₹16.65 | ₹16.69 | 22,937 |
| 2026-08-04 | ₹16.93 | ₹17.09 | ₹16.61 | ₹16.65 | 6,653 |
| 2026-08-03 | ₹16.75 | ₹17.41 | ₹16.75 | ₹16.77 | 27,320 |
| 2026-07-31 | ₹16.66 | ₹17.29 | ₹16.66 | ₹16.72 | 20,003 |
| 2026-07-30 | ₹16.94 | ₹17.30 | ₹16.72 | ₹16.80 | 20,235 |
| 2026-07-29 | ₹16.66 | ₹17.39 | ₹16.66 | ₹16.94 | 10,182 |
| 2026-07-28 | ₹17.31 | ₹17.48 | ₹16.80 | ₹16.98 | 21,681 |
| 2026-07-27 | ₹17.45 | ₹17.70 | ₹17.05 | ₹17.14 | 9,005 |
| 2026-07-24 | ₹16.45 | ₹17.95 | ₹16.45 | ₹17.45 | 62,692 |
| 2026-07-23 | ₹17.19 | ₹17.20 | ₹16.64 | ₹16.83 | 33,774 |
| 2026-07-22 | ₹17.30 | ₹17.30 | ₹16.87 | ₹17.02 | 12,981 |
| 2026-07-21 | ₹17.04 | ₹17.46 | ₹17.00 | ₹17.13 | 14,934 |
| 2026-07-20 | ₹16.85 | ₹17.22 | ₹16.83 | ₹17.04 | 19,646 |
| 2026-07-17 | ₹17.23 | ₹17.28 | ₹17.00 | ₹17.06 | 24,922 |
| 2026-07-16 | ₹16.69 | ₹17.48 | ₹16.69 | ₹17.08 | 17,289 |
| 2026-07-15 | ₹17.40 | ₹17.40 | ₹16.87 | ₹17.01 | 30,154 |
| 2026-07-14 | ₹17.37 | ₹17.49 | ₹16.72 | ₹17.00 | 33,155 |
| 2026-07-13 | ₹17.07 | ₹17.99 | ₹16.81 | ₹17.20 | 26,220 |
| 2026-07-10 | ₹16.68 | ₹18.00 | ₹16.37 | ₹16.91 | 28,400 |
| 2026-07-09 | ₹17.50 | ₹17.68 | ₹16.65 | ₹16.85 | 28,360 |
| 2026-07-08 | ₹17.74 | ₹17.74 | ₹16.80 | ₹17.09 | 30,203 |
| 2026-07-07 | ₹17.82 | ₹18.45 | ₹17.40 | ₹17.60 | 15,301 |
| 2026-07-06 | ₹18.30 | ₹18.50 | ₹17.56 | ₹17.80 | 76,420 |
| 2026-07-03 | ₹17.49 | ₹18.20 | ₹17.07 | ₹17.85 | 95,717 |
| 2026-07-02 | ₹18.46 | ₹18.50 | ₹17.11 | ₹17.21 | 77,551 |
| 2026-07-01 | ₹16.20 | ₹18.50 | ₹16.03 | ₹18.11 | 339,863 |
| 2026-06-30 | ₹16.30 | ₹16.49 | ₹16.00 | ₹16.26 | 15,619 |
| 2026-06-29 | ₹16.03 | ₹16.48 | ₹16.03 | ₹16.14 | 18,133 |
| 2026-06-25 | ₹16.20 | ₹16.56 | ₹16.20 | ₹16.29 | 24,773 |
| 2026-06-24 | ₹16.23 | ₹16.59 | ₹16.23 | ₹16.29 | 21,805 |
| 2026-06-23 | ₹16.13 | ₹16.99 | ₹16.13 | ₹16.31 | 24,771 |
| 2026-06-22 | ₹16.50 | ₹16.74 | ₹16.41 | ₹16.45 | 42,529 |
| 2026-06-19 | ₹16.98 | ₹17.39 | ₹16.35 | ₹16.58 | 24,156 |
| 2026-06-18 | ₹17.34 | ₹17.34 | ₹16.64 | ₹16.82 | 21,963 |
| 2026-06-17 | ₹16.42 | ₹17.85 | ₹16.42 | ₹16.98 | 93,344 |
| 2026-06-16 | ₹16.92 | ₹17.10 | ₹16.26 | ₹16.42 | 32,383 |
| 2026-06-15 | ₹16.63 | ₹17.18 | ₹16.31 | ₹16.72 | 31,321 |
| 2026-06-12 | ₹16.35 | ₹16.79 | ₹16.35 | ₹16.47 | 15,417 |
| 2026-06-11 | ₹16.21 | ₹16.90 | ₹16.21 | ₹16.39 | 26,705 |
| 2026-06-10 | ₹17.30 | ₹17.30 | ₹16.50 | ₹16.58 | 31,789 |
| 2026-06-09 | ₹17.20 | ₹17.89 | ₹16.30 | ₹16.69 | 84,876 |
| 2026-06-08 | ₹17.13 | ₹17.45 | ₹16.50 | ₹16.64 | 30,370 |
| 2026-06-05 | ₹16.90 | ₹17.92 | ₹16.56 | ₹17.10 | 111,404 |
| 2026-06-04 | ₹16.24 | ₹16.76 | ₹16.00 | ₹16.40 | 48,999 |
| 2026-06-03 | ₹16.22 | ₹16.50 | ₹16.05 | ₹16.38 | 24,358 |
| 2026-06-02 | ₹15.86 | ₹16.57 | ₹15.86 | ₹16.06 | 52,118 |
| 2026-06-01 | ₹16.30 | ₹16.70 | ₹16.00 | ₹16.27 | 39,533 |
| 2026-05-29 | ₹17.02 | ₹17.34 | ₹15.67 | ₹16.44 | 149,904 |
| 2026-05-27 | ₹17.00 | ₹17.39 | ₹16.97 | ₹17.02 | 36,099 |
| 2026-05-26 | ₹17.38 | ₹17.90 | ₹16.88 | ₹17.17 | 33,844 |
| 2026-05-25 | ₹17.35 | ₹17.35 | ₹16.90 | ₹16.97 | 25,614 |
| 2026-05-22 | ₹16.95 | ₹17.19 | ₹16.66 | ₹16.90 | 23,982 |
| 2026-05-21 | ₹16.72 | ₹17.34 | ₹16.53 | ₹16.63 | 37,268 |
| 2026-05-20 | ₹16.31 | ₹17.17 | ₹16.31 | ₹16.72 | 16,879 |
| 2026-05-19 | ₹16.80 | ₹17.08 | ₹16.56 | ₹16.79 | 10,377 |
| 2026-05-18 | ₹16.90 | ₹17.00 | ₹16.30 | ₹16.80 | 22,875 |
| 2026-05-15 | ₹16.47 | ₹16.90 | ₹16.25 | ₹16.59 | 16,882 |
| 2026-05-14 | ₹16.68 | ₹16.98 | ₹16.30 | ₹16.47 | 34,666 |
| 2026-05-13 | ₹16.86 | ₹17.49 | ₹16.31 | ₹16.67 | 37,185 |
| 2026-05-12 | ₹17.38 | ₹17.50 | ₹16.50 | ₹16.86 | 51,748 |
| 2026-05-11 | ₹17.07 | ₹17.96 | ₹16.93 | ₹17.21 | 40,985 |
| 2026-05-08 | ₹18.30 | ₹18.30 | ₹17.10 | ₹17.34 | 55,986 |
| 2026-05-07 | ₹17.04 | ₹17.94 | ₹17.04 | ₹17.68 | 55,540 |
| 2026-05-06 | ₹17.01 | ₹17.43 | ₹16.84 | ₹17.04 | 16,977 |
| 2026-05-05 | ₹16.99 | ₹17.10 | ₹16.66 | ₹16.88 | 34,557 |
| 2026-05-04 | ₹17.22 | ₹17.58 | ₹16.91 | ₹16.98 | 18,613 |
| 2026-04-30 | ₹17.28 | ₹17.40 | ₹17.01 | ₹17.21 | 28,948 |
| 2026-04-29 | ₹17.51 | ₹17.55 | ₹17.01 | ₹17.28 | 22,915 |
| 2026-04-28 | ₹17.37 | ₹17.60 | ₹16.90 | ₹17.43 | 50,616 |
| 2026-04-27 | ₹17.02 | ₹17.38 | ₹16.50 | ₹17.21 | 29,869 |
| 2026-04-24 | ₹17.45 | ₹17.45 | ₹16.62 | ₹16.98 | 29,134 |
| 2026-04-23 | ₹17.40 | ₹17.68 | ₹16.82 | ₹17.06 | 37,252 |
| 2026-04-22 | ₹16.76 | ₹17.47 | ₹16.76 | ₹17.20 | 14,075 |
| 2026-04-21 | ₹17.01 | ₹17.54 | ₹16.76 | ₹17.23 | 43,709 |
| 2026-04-20 | ₹17.13 | ₹17.52 | ₹16.95 | ₹17.11 | 65,554 |
| 2026-04-17 | ₹17.38 | ₹17.69 | ₹17.02 | ₹17.52 | 25,861 |
| 2026-04-16 | ₹17.40 | ₹17.60 | ₹16.91 | ₹17.38 | 38,459 |
| 2026-04-15 | ₹16.44 | ₹17.54 | ₹16.40 | ₹17.10 | 58,258 |
| 2026-04-13 | ₹16.00 | ₹16.72 | ₹15.50 | ₹16.28 | 46,731 |
| 2026-04-10 | ₹16.01 | ₹16.84 | ₹16.01 | ₹16.31 | 58,252 |
| 2026-04-09 | ₹16.00 | ₹16.29 | ₹15.46 | ₹15.98 | 89,042 |
| 2026-04-08 | ₹15.61 | ₹15.61 | ₹14.42 | ₹15.31 | 63,665 |
| 2026-04-07 | ₹13.50 | ₹14.34 | ₹13.50 | ₹14.23 | 22,298 |
| 2026-04-06 | ₹14.00 | ₹14.65 | ₹13.38 | ₹13.71 | 106,942 |
| 2026-04-02 | ₹14.08 | ₹14.39 | ₹13.53 | ₹14.08 | 33,935 |
| 2026-04-01 | ₹13.21 | ₹13.80 | ₹13.21 | ₹13.80 | 25,969 |
| 2026-03-30 | ₹13.22 | ₹13.74 | ₹13.15 | ₹13.15 | 46,059 |
| 2026-03-27 | ₹14.56 | ₹14.56 | ₹13.84 | ₹13.84 | 70,005 |
| 2026-03-25 | ₹14.61 | ₹14.99 | ₹14.54 | ₹14.56 | 28,819 |
| 2026-03-24 | ₹14.80 | ₹15.05 | ₹13.76 | ₹14.61 | 69,542 |
| 2026-03-23 | ₹15.05 | ₹15.66 | ₹14.41 | ₹14.45 | 56,308 |
| 2026-03-20 | ₹15.34 | ₹15.48 | ₹14.37 | ₹15.13 | 53,221 |
| 2026-03-19 | ₹15.19 | ₹15.65 | ₹14.57 | ₹14.91 | 50,498 |
| 2026-03-18 | ₹15.25 | ₹15.25 | ₹14.41 | ₹15.04 | 52,825 |
| 2026-03-17 | ₹15.40 | ₹15.40 | ₹14.41 | ₹14.63 | 73,072 |
| 2026-03-16 | ₹15.60 | ₹15.84 | ₹14.82 | ₹15.09 | 35,472 |
| 2026-03-13 | ₹15.49 | ₹15.68 | ₹15.03 | ₹15.46 | 58,541 |
| 2026-03-12 | ₹15.30 | ₹15.85 | ₹14.85 | ₹15.10 | 29,752 |
| 2026-03-11 | ₹15.22 | ₹15.73 | ₹15.05 | ₹15.30 | 32,092 |
| 2026-03-10 | ₹15.47 | ₹15.85 | ₹15.01 | ₹15.29 | 24,506 |
| 2026-03-09 | ₹15.31 | ₹15.71 | ₹15.07 | ₹15.47 | 13,863 |
| 2026-03-06 | ₹15.95 | ₹16.29 | ₹15.22 | ₹15.73 | 17,895 |
| 2026-03-05 | ₹15.35 | ₹16.00 | ₹15.35 | ₹15.79 | 18,714 |
| 2026-03-04 | ₹15.79 | ₹16.60 | ₹15.12 | ₹15.48 | 32,655 |
| 2026-03-02 | ₹16.50 | ₹16.50 | ₹15.79 | ₹15.86 | 72,867 |
| 2026-02-27 | ₹16.28 | ₹16.67 | ₹16.18 | ₹16.62 | 12,566 |
| 2026-02-26 | ₹16.16 | ₹16.65 | ₹16.16 | ₹16.28 | 18,061 |
| 2026-02-25 | ₹16.70 | ₹16.99 | ₹16.15 | ₹16.31 | 59,409 |
| 2026-02-24 | ₹16.80 | ₹16.80 | ₹16.20 | ₹16.30 | 19,829 |
| 2026-02-23 | ₹17.09 | ₹17.09 | ₹16.20 | ₹16.76 | 33,286 |
| 2026-02-20 | ₹16.80 | ₹17.19 | ₹16.51 | ₹16.68 | 30,615 |
| 2026-02-19 | ₹16.69 | ₹17.10 | ₹16.50 | ₹16.82 | 15,759 |
| 2026-02-18 | ₹16.99 | ₹16.99 | ₹16.51 | ₹16.69 | 13,211 |
| 2026-02-17 | ₹16.74 | ₹16.82 | ₹16.37 | ₹16.58 | 19,587 |
Energy Development Company Share Price Performance Analysis (Sep 2025 - Sep 2026)
ENERGYDEV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.46%
₹16.58 → ₹14.68
Year to Date
Price Volatility
5.85%
Low Volatility
Year to Date
Average Daily Volume
37,788
Year to Date Average
NSE Exchange
Energy Development Company Share Price History – Frequently Asked Questions
Common questions about ENERGYDEV historical data and records. Analyse Energy Development Company ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Energy Development Company (ENERGYDEV)?
The all-time high share price of Energy Development Company was ₹29.69 recorded on November 19, 2025 on the NSE exchange.
What is the all-time low share price of Energy Development Company (ENERGYDEV)?
The all-time low share price of Energy Development Company was ₹13.15 recorded on March 30, 2026 on the NSE exchange.
How can I download ENERGYDEV historical share price data?
You can download Energy Development Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ENERGYDEV shares?
The highest trading volume day for Energy Development Company was 3,924,148 shares traded on November 19, 2025 on the NSE exchange, with share price at ₹27.37.