Energy Development Company Limited ( ENERGYDEV.NS) - Price History
Monthly price history for ENERGYDEV.NS (Energy Development Company Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹17.25 | ₹17.25 |
| May 2026 | ₹16.44 | ₹16.44 |
| April 2026 | ₹17.21 | ₹17.21 |
| March 2026 | ₹13.15 | ₹13.15 |
| February 2026 | ₹16.62 | ₹16.62 |
| January 2026 | ₹17.65 | ₹17.65 |
| December 2025 | ₹18.93 | ₹18.93 |
| November 2025 | ₹21.85 | ₹21.85 |
| October 2025 | ₹19.69 | ₹19.69 |
| September 2025 | ₹18.95 | ₹18.95 |
| August 2025 | ₹19.22 | ₹19.22 |
| July 2025 | ₹20.68 | ₹20.68 |
| June 2025 | ₹22.31 | ₹22.31 |
| May 2025 | ₹19.34 | ₹19.34 |
| April 2025 | ₹18.14 | ₹18.14 |
| March 2025 | ₹16.71 | ₹16.71 |
| February 2025 | ₹18.71 | ₹18.71 |
| January 2025 | ₹24.36 | ₹24.36 |
| December 2024 | ₹27.19 | ₹27.19 |
| November 2024 | ₹27.69 | ₹27.69 |
| October 2024 | ₹24.67 | ₹24.67 |
| September 2024 | ₹23.99 | ₹23.99 |
| August 2024 | ₹26.98 | ₹26.98 |
| July 2024 | ₹28.07 | ₹28.07 |
| June 2024 | ₹23.66 | ₹23.66 |
| May 2024 | ₹21.30 | ₹21.30 |
| April 2024 | ₹25.05 | ₹25.05 |
| March 2024 | ₹22 | ₹22 |
| February 2024 | ₹21.20 | ₹21.20 |
| January 2024 | ₹31 | ₹31 |
| December 2023 | ₹26.70 | ₹26.70 |
| November 2023 | ₹19 | ₹19 |
| October 2023 | ₹17.70 | ₹17.70 |
| September 2023 | ₹20.10 | ₹20.10 |
| August 2023 | ₹17.70 | ₹17.70 |
| July 2023 | ₹16.90 | ₹16.90 |
| June 2023 | ₹16.75 | ₹16.75 |
| May 2023 | ₹16.40 | ₹16.40 |
| April 2023 | ₹17.25 | ₹17.25 |
| March 2023 | ₹15.75 | ₹15.75 |
| February 2023 | ₹18.15 | ₹18.15 |
| January 2023 | ₹19.85 | ₹19.85 |
| December 2022 | ₹19.20 | ₹19.20 |
| November 2022 | ₹19.45 | ₹19.45 |
| October 2022 | ₹18.30 | ₹18.30 |
| September 2022 | ₹19.65 | ₹19.65 |
| August 2022 | ₹17.30 | ₹17.30 |
| July 2022 | ₹16.95 | ₹16.95 |
| June 2022 | ₹15.95 | ₹15.95 |
| May 2022 | ₹15.30 | ₹15.30 |
| April 2022 | ₹19.30 | ₹19.30 |
| March 2022 | ₹21.20 | ₹21.20 |
| February 2022 | ₹17.15 | ₹17.15 |
| January 2022 | ₹27.25 | ₹27.25 |
| December 2021 | ₹38.40 | ₹38.40 |
| November 2021 | ₹16.75 | ₹16.75 |
| October 2021 | ₹10.40 | ₹10.40 |
| September 2021 | ₹9.80 | ₹9.80 |
| August 2021 | ₹9.45 | ₹9.45 |
| July 2021 | ₹11.40 | ₹11.40 |
| June 2021 | ₹13.50 | ₹13.50 |
| May 2021 | ₹9.90 | ₹9.90 |
| April 2021 | ₹8.50 | ₹8.50 |
| March 2021 | ₹8.80 | ₹8.80 |
| February 2021 | ₹10.10 | ₹10.10 |
| January 2021 | ₹10.90 | ₹10.90 |
| December 2020 | ₹10.20 | ₹10.20 |
| November 2020 | ₹6.43 | ₹6.75 |
| October 2020 | ₹4.86 | ₹5.10 |
| September 2020 | ₹5.24 | ₹5.50 |
| August 2020 | ₹6.48 | ₹6.80 |
| July 2020 | ₹5.72 | ₹6 |
| June 2020 | ₹7.44 | ₹7.80 |
| May 2020 | ₹5 | ₹5.25 |
| April 2020 | ₹4.58 | ₹4.80 |
| March 2020 | ₹4.10 | ₹4.30 |
| February 2020 | ₹4.81 | ₹5.05 |
| January 2020 | ₹5.53 | ₹5.80 |
| December 2019 | ₹5.77 | ₹6.05 |
| November 2019 | ₹6.34 | ₹6.65 |
| October 2019 | ₹4.96 | ₹5.20 |
| September 2019 | ₹5.29 | ₹5.55 |
| August 2019 | ₹5.05 | ₹5.70 |
| July 2019 | ₹4.92 | ₹5.55 |
| June 2019 | ₹5.36 | ₹6.05 |
| May 2019 | ₹6.16 | ₹6.95 |
| April 2019 | ₹6.02 | ₹6.80 |
| March 2019 | ₹5.93 | ₹6.70 |
| February 2019 | ₹8.06 | ₹9.10 |
| January 2019 | ₹9.03 | ₹10.20 |
| December 2018 | ₹9.57 | ₹10.80 |
| November 2018 | ₹9.57 | ₹10.80 |
| October 2018 | ₹9.12 | ₹10.30 |
| September 2018 | ₹7.75 | ₹8.75 |
| August 2018 | ₹11.79 | ₹13.85 |
| July 2018 | ₹13.79 | ₹16.20 |
| June 2018 | ₹12.77 | ₹15 |
| May 2018 | ₹15.20 | ₹17.85 |
| April 2018 | ₹17.84 | ₹20.95 |
| March 2018 | ₹15.28 | ₹17.95 |
| February 2018 | ₹20.18 | ₹23.70 |
| January 2018 | ₹22.18 | ₹26.05 |
| December 2017 | ₹29.21 | ₹34.30 |
| November 2017 | ₹18.22 | ₹21.40 |
| October 2017 | ₹18.26 | ₹21.45 |
| September 2017 | ₹17.75 | ₹20.85 |
| August 2017 | ₹13 | ₹15.60 |
| July 2017 | ₹19.87 | ₹23.85 |
| June 2017 | ₹23.41 | ₹28.10 |
| May 2017 | ₹20.87 | ₹25.05 |
| April 2017 | ₹26.41 | ₹31.70 |
| March 2017 | ₹27.45 | ₹32.95 |
| February 2017 | ₹36.66 | ₹44 |
| January 2017 | ₹49.82 | ₹59.80 |
| December 2016 | ₹64.86 | ₹77.85 |
| November 2016 | ₹52.15 | ₹62.60 |
| October 2016 | ₹190.69 | ₹228.90 |
| September 2016 | ₹181.65 | ₹218.05 |
| August 2016 | ₹137.83 | ₹165.85 |
| July 2016 | ₹93 | ₹111.90 |
| June 2016 | ₹64.49 | ₹77.60 |
| May 2016 | ₹58.80 | ₹70.75 |
| April 2016 | ₹59.75 | ₹71.90 |
| March 2016 | ₹57.59 | ₹69.30 |
| February 2016 | ₹39.77 | ₹47.85 |
| January 2016 | ₹36.19 | ₹43.55 |
| December 2015 | ₹30.54 | ₹36.75 |
| November 2015 | ₹31.04 | ₹37.35 |
| October 2015 | ₹28.13 | ₹33.85 |
| September 2015 | ₹23.44 | ₹28.20 |
| August 2015 | ₹21.18 | ₹26.10 |
| July 2015 | ₹12.90 | ₹15.90 |
| June 2015 | ₹11.36 | ₹14 |
| May 2015 | ₹13.23 | ₹16.30 |
| April 2015 | ₹13.55 | ₹16.70 |
| March 2015 | ₹12.30 | ₹15.15 |
| February 2015 | ₹14.69 | ₹18.10 |
| January 2015 | ₹16.15 | ₹19.90 |
| December 2014 | ₹15.58 | ₹19.20 |
| November 2014 | ₹18.87 | ₹23.25 |
| October 2014 | ₹15.34 | ₹18.90 |
| September 2014 | ₹15.14 | ₹18.65 |
| August 2014 | ₹13.27 | ₹16.75 |
| July 2014 | ₹14.82 | ₹18.70 |
| June 2014 | ₹19.81 | ₹25 |
| May 2014 | ₹20.40 | ₹25.75 |
| April 2014 | ₹12.91 | ₹16.30 |
| March 2014 | ₹12.04 | ₹15.20 |
| February 2014 | ₹13.03 | ₹16.45 |
| January 2014 | ₹14.26 | ₹18 |
| December 2013 | ₹12.48 | ₹15.75 |
| November 2013 | ₹11.92 | ₹15.05 |
| October 2013 | ₹10.54 | ₹13.30 |
| September 2013 | ₹12.99 | ₹16.40 |
| August 2013 | ₹7.60 | ₹10.35 |
| July 2013 | ₹9.18 | ₹12.50 |
| June 2013 | ₹11.28 | ₹15.35 |
| May 2013 | ₹13.11 | ₹17.85 |
| April 2013 | ₹12.75 | ₹17.35 |
| March 2013 | ₹11.20 | ₹15.25 |
| February 2013 | ₹15.10 | ₹20.55 |
| January 2013 | ₹17.12 | ₹23.30 |
| December 2012 | ₹18.73 | ₹25.50 |
| November 2012 | ₹17.26 | ₹23.50 |
| October 2012 | ₹18.51 | ₹25.20 |
| September 2012 | ₹21.75 | ₹29.60 |
| August 2012 | ₹19.28 | ₹26.25 |
| July 2012 | ₹20.09 | ₹28.60 |
| June 2012 | ₹21.74 | ₹30.95 |
| May 2012 | ₹20.69 | ₹29.45 |
| April 2012 | ₹21.60 | ₹30.75 |
| March 2012 | ₹22.90 | ₹32.60 |
| February 2012 | ₹25.75 | ₹36.65 |
| January 2012 | ₹25.18 | ₹35.85 |
| December 2011 | ₹21.22 | ₹30.20 |
| November 2011 | ₹27.33 | ₹38.90 |
| October 2011 | ₹29.22 | ₹41.60 |
| September 2011 | ₹26.34 | ₹37.50 |
| August 2011 | ₹25.65 | ₹37.50 |
| July 2011 | ₹22.57 | ₹33 |
| June 2011 | ₹24.56 | ₹35.90 |
| May 2011 | ₹23.39 | ₹34.20 |
| April 2011 | ₹28.05 | ₹41 |
| March 2011 | ₹27.91 | ₹40.80 |
| February 2011 | ₹24.59 | ₹35.95 |
| January 2011 | ₹26.75 | ₹39.10 |
| December 2010 | ₹33.35 | ₹48.75 |
| November 2010 | ₹32.90 | ₹49 |
| October 2010 | ₹43.71 | ₹65.10 |
| September 2010 | ₹46.43 | ₹69.15 |
| August 2010 | ₹27.16 | ₹40.45 |
| July 2010 | ₹30.82 | ₹45.90 |
| June 2010 | ₹30.85 | ₹45.95 |
| May 2010 | ₹30.28 | ₹45.10 |
| April 2010 | ₹42.77 | ₹63.70 |
| March 2010 | ₹36.36 | ₹54.15 |
| February 2010 | ₹40.96 | ₹61 |
| January 2010 | ₹40.52 | ₹60.35 |
| December 2009 | ₹40.62 | ₹60.50 |
| November 2009 | ₹38.04 | ₹56.65 |
| October 2009 | ₹37.60 | ₹56 |
| September 2009 | ₹44.42 | ₹66.15 |
| August 2009 | ₹43.87 | ₹66.35 |
| July 2009 | ₹44.64 | ₹67.50 |
| June 2009 | ₹42.78 | ₹64.70 |
| May 2009 | ₹47.45 | ₹71.75 |
| April 2009 | ₹30.42 | ₹46 |
| March 2009 | ₹26.72 | ₹40.40 |
| February 2009 | ₹22.55 | ₹34.10 |
| January 2009 | ₹26.25 | ₹39.70 |
| December 2008 | ₹29.36 | ₹44.40 |
| November 2008 | ₹23.11 | ₹34.95 |
| October 2008 | ₹27.11 | ₹41 |
| September 2008 | ₹57.93 | ₹87.60 |
| August 2008 | ₹77.37 | ₹117 |
| July 2008 | ₹95.91 | ₹146.10 |
| June 2008 | ₹64.99 | ₹99 |
| May 2008 | ₹76.81 | ₹117 |
| April 2008 | ₹93.05 | ₹141.75 |
| March 2008 | ₹60.26 | ₹91.80 |
| February 2008 | ₹97.81 | ₹149 |
| January 2008 | ₹102.61 | ₹156.30 |
| December 2007 | ₹169.99 | ₹258.95 |
| November 2007 | ₹172 | ₹262 |
ENERGYDEV.NS
Price: ₹17.25
52 week price:
Earnings Per Share: -2.84 INR
P/E Ratio: -5.45
Exchange: NSI
Sector: Utilities
Industry: Utilities - Regulated Electric
Market Capitalization: 735.3 million