ENERGYDEV.NS(ENERGYDEV.NS)
ENERGYDEV.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $17.49 | $18.20 | $17.07 | $17.85 | 95,717 |
| 7/2/2026 | $18.46 | $18.50 | $17.11 | $17.21 | 78,419 |
| 7/1/2026 | $16.20 | $18.50 | $16.03 | $18.11 | 340,142 |
| 6/30/2026 | $16.30 | $16.49 | $16.00 | $16.26 | 15,991 |
| 6/29/2026 | $16.03 | $16.48 | $16.03 | $16.14 | 18,133 |
| 6/25/2026 | $16.20 | $16.56 | $16.20 | $16.29 | 24,827 |
| 6/24/2026 | $16.23 | $16.59 | $16.23 | $16.29 | 24,078 |
| 6/23/2026 | $16.13 | $16.99 | $16.13 | $16.31 | 24,925 |
| 6/22/2026 | $16.50 | $16.74 | $16.41 | $16.45 | 42,529 |
| 6/19/2026 | $16.98 | $17.39 | $16.35 | $16.58 | 24,156 |
| 6/18/2026 | $17.34 | $17.34 | $16.64 | $16.82 | 22,323 |
| 6/17/2026 | $16.42 | $17.85 | $16.42 | $16.98 | 96,489 |
| 6/16/2026 | $16.92 | $17.10 | $16.26 | $16.42 | 32,387 |
| 6/15/2026 | $16.63 | $17.18 | $16.31 | $16.72 | 31,321 |
| 6/12/2026 | $16.35 | $16.79 | $16.35 | $16.47 | 15,417 |
| 6/11/2026 | $16.21 | $16.90 | $16.21 | $16.39 | 26,705 |
| 6/10/2026 | $17.30 | $17.30 | $16.50 | $16.58 | 31,789 |
| 6/9/2026 | $17.20 | $17.89 | $16.30 | $16.69 | 84,876 |
| 6/8/2026 | $17.13 | $17.45 | $16.50 | $16.64 | 30,470 |
| 6/5/2026 | $16.90 | $17.92 | $16.56 | $17.10 | 111,429 |
| 6/4/2026 | $16.24 | $16.76 | $16.00 | $16.40 | 49,081 |
| 6/3/2026 | $16.22 | $16.50 | $16.05 | $16.38 | 24,590 |
| 6/2/2026 | $15.86 | $16.57 | $15.86 | $16.06 | 52,118 |
| 6/1/2026 | $16.30 | $16.70 | $16.00 | $16.27 | 40,247 |
| 5/29/2026 | $17.02 | $17.34 | $15.67 | $16.44 | 149,904 |
| 5/27/2026 | $17.00 | $17.39 | $16.97 | $17.02 | 36,099 |
| 5/26/2026 | $17.38 | $17.90 | $16.88 | $17.17 | 33,873 |
| 5/25/2026 | $17.35 | $17.35 | $16.90 | $16.97 | 25,614 |
| 5/22/2026 | $16.95 | $17.19 | $16.66 | $16.90 | 24,482 |
| 5/21/2026 | $16.72 | $17.34 | $16.53 | $16.63 | 37,550 |
| 5/20/2026 | $16.31 | $17.17 | $16.31 | $16.72 | 16,879 |
| 5/19/2026 | $16.80 | $17.08 | $16.56 | $16.79 | 10,377 |
| 5/18/2026 | $16.90 | $17.00 | $16.30 | $16.80 | 23,587 |
| 5/15/2026 | $16.47 | $16.90 | $16.25 | $16.59 | 16,882 |
| 5/14/2026 | $16.68 | $16.98 | $16.30 | $16.47 | 34,808 |
| 5/13/2026 | $16.86 | $17.49 | $16.31 | $16.67 | 37,404 |
| 5/12/2026 | $17.38 | $17.50 | $16.50 | $16.86 | 51,895 |
| 5/11/2026 | $17.07 | $17.96 | $16.93 | $17.21 | 41,068 |
| 5/8/2026 | $18.30 | $18.30 | $17.10 | $17.34 | 56,078 |
| 5/7/2026 | $17.04 | $17.94 | $17.04 | $17.68 | 59,070 |
| 5/6/2026 | $17.01 | $17.43 | $16.84 | $17.04 | 17,117 |
| 5/5/2026 | $16.99 | $17.10 | $16.66 | $16.88 | 34,566 |
| 5/4/2026 | $17.22 | $17.58 | $16.91 | $16.98 | 18,621 |
| 4/30/2026 | $17.28 | $17.40 | $17.01 | $17.21 | 29,852 |
| 4/29/2026 | $17.51 | $17.55 | $17.01 | $17.28 | 24,070 |
| 4/28/2026 | $17.37 | $17.60 | $16.90 | $17.43 | 50,916 |
| 4/27/2026 | $17.02 | $17.38 | $16.50 | $17.21 | 29,926 |
| 4/24/2026 | $17.45 | $17.45 | $16.62 | $16.98 | 29,540 |
| 4/23/2026 | $17.40 | $17.68 | $16.82 | $17.06 | 38,333 |
| 4/22/2026 | $16.76 | $17.47 | $16.76 | $17.20 | 14,076 |
| 4/21/2026 | $17.01 | $17.54 | $16.76 | $17.23 | 48,598 |
| 4/20/2026 | $17.13 | $17.52 | $16.95 | $17.11 | 65,554 |
| 4/17/2026 | $17.38 | $17.69 | $17.02 | $17.52 | 26,083 |
| 4/16/2026 | $17.40 | $17.60 | $16.91 | $17.38 | 39,151 |
| 4/15/2026 | $16.44 | $17.54 | $16.40 | $17.10 | 58,358 |
| 4/13/2026 | $16.00 | $16.72 | $15.50 | $16.28 | 47,074 |
| 4/10/2026 | $16.01 | $16.84 | $16.01 | $16.31 | 58,479 |
| 4/9/2026 | $16.00 | $16.29 | $15.46 | $15.98 | 89,164 |
| 4/8/2026 | $15.61 | $15.61 | $14.42 | $15.31 | 64,610 |
| 4/7/2026 | $13.50 | $14.34 | $13.50 | $14.23 | 22,600 |
| 4/6/2026 | $14.00 | $14.65 | $13.38 | $13.71 | 108,135 |