Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ENERGYDEV, Energy Development Company Limited, INE306C01019, Listing: 02-Nov-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: 5 High52 Price: 29.85 Mkt_Cap Category: Others
Sector: Power Lot Size: 1 High52 Date: 12-Jun-2025 Bumper: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: Low52 Price: 13.15 Barrier: 13.8; Drift%: 3.02
Basic Industry: Power Generation Total Equity: 47,500,000 Low52 Date: 30-Mar-2026 SHP: 58.14 / 0.0 / 0.0 / 41.86
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 28.89 / 16.4 Month: 23.9 / 18.25 Week: 17.09 / 16.15 Day: 14.34 / 13.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 13.50 14.34 13.50 14.23 14.11 3.79 67.59 22,298 1.77 17,733 17,733.00 0.03 9
2 06-Apr 14.00 14.65 13.38 13.71 13.86 -2.63 65.12 106,942 8.51 58,167 58,167.00 0.08 29
3 02-Apr 14.08 14.39 13.53 14.08 13.97 2.03 66.88 33,935 2.70 21,636 21,636.00 0.03 11
4 01-Apr 13.21 13.80 13.21 13.80 13.69 4.94 65.55 25,969 2.07 23,971 23,971.00 0.03 12
5 30-Mar 13.22 13.74 13.15 13.15 13.21 -4.99 62.46 46,059 3.67 37,448 37,448.00 0.05 19
6 27-Mar 14.56 14.56 13.84 13.84 13.97 -4.95 65.74 70,005 5.57 42,497 42,497.00 0.06 21
7 25-Mar 14.61 14.99 14.54 14.56 14.72 -0.34 69.16 28,819 2.29 18,930 18,930.00 0.03 10
8 24-Mar 14.80 15.05 13.76 14.61 14.51 1.11 69.40 69,542 5.53 39,423 39,423.00 0.06 20
9 23-Mar 15.05 15.66 14.41 14.45 14.66 -4.49 68.64 56,308 4.48 41,397 41,397.00 0.06 21
10 20-Mar 15.34 15.48 14.37 15.13 14.89 1.48 71.87 53,221 4.23 36,142 36,142.00 0.05 18
11 19-Mar 15.19 15.65 14.57 14.91 15.08 -0.86 70.82 50,498 4.02 34,421 34,421.00 0.05 17
12 18-Mar 15.25 15.25 14.41 15.04 14.80 2.80 71.44 52,825 4.20 39,367 39,367.00 0.06 20
13 17-Mar 15.40 15.40 14.41 14.63 14.83 -3.05 69.49 73,072 5.81 47,854 47,854.00 0.07 24
14 16-Mar 15.60 15.84 14.82 15.09 15.19 -2.39 71.68 35,472 2.82 27,678 27,678.00 0.04 14
15 13-Mar 15.49 15.68 15.03 15.46 15.40 2.38 73.44 58,541 4.66 49,685 49,685.00 0.08 25
16 12-Mar 15.30 15.85 14.85 15.10 15.28 -1.31 71.73 29,752 2.37 22,373 22,373.00 0.03 11
17 11-Mar 15.22 15.73 15.05 15.30 15.34 0.07 72.68 32,092 2.55 27,750 27,750.00 0.04 14
18 10-Mar 15.47 15.85 15.01 15.29 15.38 -1.16 72.63 24,506 1.95 17,458 17,458.00 0.03 9
19 09-Mar 15.31 15.71 15.07 15.47 15.36 -1.65 73.48 13,863 1.10 9,838 9,838.00 0.02 5
20 06-Mar 15.95 16.29 15.22 15.73 15.86 -0.38 74.72 17,895 1.42 12,597 12,597.00 0.02 6
21 05-Mar 15.35 16.00 15.35 15.79 15.83 2.00 75.00 18,714 1.49 13,741 13,741.00 0.02 7
22 04-Mar 15.79 16.60 15.12 15.48 15.70 -2.40 73.53 32,655 2.60 23,712 23,712.00 0.04 12
23 02-Mar 16.50 16.50 15.79 15.86 16.02 -4.57 75.34 72,867 5.80 48,811 48,811.00 0.08 25
24 27-Feb 16.28 16.67 16.18 16.62 16.36 2.09 78.95 12,566 1.00 10,085 10,085.00 0.02 5
25 26-Feb 16.16 16.65 16.16 16.28 16.34 -0.18 77.33 18,061 1.44 13,333 13,333.00 0.02 7
26 25-Feb 16.70 16.99 16.15 16.31 16.31 0.06 77.47 59,409 4.73 48,077 48,077.00 0.08 24
27 24-Feb 16.80 16.80 16.20 16.30 16.35 -2.74 77.43 19,829 1.58 16,067 16,067.00 0.03 8
28 23-Feb 17.09 17.09 16.20 16.76 16.71 0.48 79.61 33,286 2.65 0 0.00 0.00 17
29 20-Feb 16.80 17.19 16.51 16.68 16.77 -0.83 79.23 30,615 2.44 0 0.00 0.00 15
30 19-Feb 16.69 17.10 16.50 16.82 16.73 0.78 79.90 15,759 1.25 0 0.00 0.00 8
31 18-Feb 16.99 16.99 16.51 16.69 16.70 0.66 79.28 13,211 1.05 0 0.00 0.00 7
32 17-Feb 16.74 16.82 16.37 16.58 16.61 -0.90 78.76 19,587 1.56 0 0.00 0.00 10
33 16-Feb 17.00 17.00 16.34 16.73 16.53 -2.73 79.47 62,587 4.98 0 0.00 0.00 31
34 13-Feb 17.17 17.72 17.15 17.20 17.27 -1.77 81.70 13,252 1.05 0 0.00 0.00 7
35 12-Feb 17.50 17.86 17.23 17.51 17.51 0.06 83.17 34,895 2.78 0 0.00 0.00 18
36 11-Feb 17.31 17.98 17.16 17.50 17.42 -0.74 83.13 35,219 2.80 0 0.00 0.00 18
37 10-Feb 17.39 17.75 17.39 17.63 17.59 1.38 83.74 17,414 1.39 0 0.00 0.00 9
38 09-Feb 17.05 17.92 17.05 17.39 17.37 0.17 82.60 15,900 1.27 0 0.00 0.00 8
39 06-Feb 17.15 17.43 17.06 17.36 17.19 -0.86 82.46 27,091 2.16 0 0.00 0.00 14
40 05-Feb 17.50 18.18 17.27 17.51 17.68 -0.96 83.17 18,628 1.48 0 0.00 0.00 9
41 04-Feb 18.20 18.20 17.56 17.68 17.75 -0.17 83.98 25,392 2.02 0 0.00 0.00 13
42 03-Feb 17.56 17.97 17.05 17.71 17.57 0.85 84.12 30,459 2.42 0 0.00 0.00 15
43 02-Feb 17.59 18.10 16.90 17.56 17.55 1.80 83.41 29,743 2.37 0 0.00 0.00 15
44 01-Feb 17.20 17.96 17.01 17.25 17.25 -2.27 81.94 28,134 2.24 0 0.00 0.00 14
45 30-Jan 17.01 17.75 17.01 17.65 17.54 4.25 83.84 40,810 3.25 0 0.00 0.00 21
46 29-Jan 17.00 17.00 16.75 16.93 16.90 -0.41 80.42 32,242 2.57 0 0.00 0.00 16
47 28-Jan 16.95 17.22 16.55 17.00 16.85 0.29 80.00 43,275 3.44 0 0.00 0.00 22
48 27-Jan 17.90 17.90 16.84 16.95 16.98 -4.35 80.51 90,471 7.20 0 0.00 0.00 45
49 23-Jan 17.07 18.18 17.07 17.72 17.90 0.91 84.17 37,987 3.02 0 0.00 0.00 19
50 22-Jan 17.19 17.75 16.66 17.56 17.22 3.17 83.41 43,169 3.44 0 0.00 0.00 22
51 21-Jan 17.01 17.55 16.95 17.02 17.11 -2.91 80.85 75,299 5.99 0 0.00 0.00 38
52 20-Jan 18.00 18.00 17.51 17.53 17.63 -2.77 83.27 36,406 2.90 0 0.00 0.00 18
53 19-Jan 18.79 18.79 18.00 18.03 18.13 -2.59 85.64 35,465 2.82 0 0.00 0.00 18
54 16-Jan 18.12 18.58 18.12 18.51 18.46 2.15 87.92 21,679 1.73 0 0.00 0.00 11
55 14-Jan 18.16 18.49 17.85 18.12 18.18 -0.88 86.07 18,816 1.50 0 0.00 0.00 9
56 13-Jan 18.46 18.77 18.06 18.28 18.33 -1.08 86.83 23,274 1.85 0 0.00 0.00 12
57 12-Jan 18.90 18.99 18.05 18.48 18.31 -2.74 87.78 65,602 5.22 0 0.00 0.00 33
58 09-Jan 19.70 19.89 18.90 19.00 19.04 -2.61 90.00 32,188 2.56 0 0.00 0.00 16
59 08-Jan 19.63 19.98 19.35 19.51 19.55 -1.96 92.67 46,110 3.67 0 0.00 0.00 23
60 07-Jan 20.00 20.37 19.76 19.90 19.91 -1.68 94.53 20,401 1.62 0 0.00 0.00 10
61 06-Jan 19.62 20.89 19.62 20.24 20.00 1.61 96.14 29,811 2.37 0 0.00 0.00 15
62 05-Jan 20.39 20.39 19.85 19.92 19.95 -2.45 94.62 45,058 3.59 0 0.00 0.00 23
63 02-Jan 19.42 20.65 19.42 20.42 20.19 3.81 97.00 122,567 9.75 0 0.00 0.00 62
64 01-Jan 18.80 19.87 18.80 19.67 19.44 3.91 93.43 74,003 5.89 0 0.00 0.00 37
65 31-Dec 18.66 19.27 18.25 18.93 18.90 -0.21 89.92 38,387 3.05 0 0.00 0.00 19
66 30-Dec 18.80 19.27 18.70 18.97 18.95 0.42 90.11 51,753 4.12 0 0.00 0.00 26
67 29-Dec 19.00 19.49 18.83 18.89 18.97 -1.10 89.73 33,941 2.70 0 0.00 0.00 17

Similar Stocks: ADANIGREEN    JSWENERGY    NHPC    NTPC    NAVA    NLCINDIA    SJVN    ENERGYDEV    GIPCL    GMRP&UI    GREENPOWER    INDOWIND    KARMAENG    KPEL    KPIGREEN    NTPCGREEN    RPOWER    SURANAT&P    JPPOWER    EMKAYTOOLS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com