Energy Development (ENERGYDEV) | Historial de Precios y Rendimientos | 2007 - 2025
Energy Development Company Limited | Small-cap | Utilities
Energy Development Company Limited | Small-cap | Utilities
Gráfico de Precios Históricos de Energy Development
Datos de Precios Históricos de Energy Development
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹19,23 | +1,48% | ₹18,95 | ₹19,49 | ₹18,80 | 16,7K |
| 30 sept. 2025 | ₹18,95 | +1,12% | ₹19,20 | ₹19,20 | ₹18,74 | 20,0K |
| 29 sept. 2025 | ₹18,74 | -1,83% | ₹19,40 | ₹19,55 | ₹18,55 | 28,3K |
| 26 sept. 2025 | ₹19,09 | -3,63% | ₹19,60 | ₹20,20 | ₹18,82 | 50,8K |
| 25 sept. 2025 | ₹19,81 | -1,30% | ₹20,17 | ₹20,46 | ₹19,71 | 27,0K |
| 24 sept. 2025 | ₹20,07 | -0,94% | ₹20,26 | ₹20,37 | ₹19,90 | 17,3K |
| 23 sept. 2025 | ₹20,26 | +1,96% | ₹20,20 | ₹20,80 | ₹19,88 | 49,2K |
| 22 sept. 2025 | ₹19,87 | -0,60% | ₹20,93 | ₹21,00 | ₹19,30 | 78,3K |
| 19 sept. 2025 | ₹19,99 | +0,35% | ₹19,95 | ₹20,20 | ₹19,76 | 21,2K |
| 18 sept. 2025 | ₹19,92 | -0,35% | ₹19,99 | ₹20,67 | ₹19,87 | 11,3K |
| 17 sept. 2025 | ₹19,99 | +0,25% | ₹20,05 | ₹20,45 | ₹19,72 | 25,0K |
| 16 sept. 2025 | ₹19,94 | +0,45% | ₹20,14 | ₹20,14 | ₹19,72 | 46,6K |
| 15 sept. 2025 | ₹19,85 | 0,00% | ₹19,86 | ₹20,15 | ₹19,61 | 22,1K |
| 12 sept. 2025 | ₹19,85 | -2,02% | ₹20,38 | ₹20,38 | ₹19,80 | 11,0K |
| 11 sept. 2025 | ₹20,26 | +1,30% | ₹20,20 | ₹20,30 | ₹19,80 | 14,0K |
| 10 sept. 2025 | ₹20,00 | -1,43% | ₹20,60 | ₹20,60 | ₹19,75 | 10,6K |
| 9 sept. 2025 | ₹20,29 | +1,40% | ₹20,21 | ₹20,50 | ₹19,70 | 14,2K |
| 8 sept. 2025 | ₹20,01 | +0,10% | ₹19,21 | ₹20,90 | ₹19,21 | 13,4K |
| 5 sept. 2025 | ₹19,99 | +0,15% | ₹19,96 | ₹20,60 | ₹19,51 | 7,6K |
| 4 sept. 2025 | ₹19,96 | +0,15% | ₹19,93 | ₹20,40 | ₹19,66 | 7,1K |
| 3 sept. 2025 | ₹19,93 | -0,85% | ₹20,30 | ₹20,39 | ₹19,36 | 16,8K |
| 2 sept. 2025 | ₹20,10 | +1,26% | ₹20,25 | ₹20,55 | ₹19,66 | 13,3K |
| 1 sept. 2025 | ₹19,85 | +3,28% | ₹18,73 | ₹19,99 | ₹18,73 | 15,4K |
| 29 ago. 2025 | ₹19,22 | -1,49% | ₹19,21 | ₹19,65 | ₹19,10 | 18,9K |
| 28 ago. 2025 | ₹19,51 | -2,60% | ₹20,00 | ₹20,40 | ₹19,11 | 23,7K |
| 26 ago. 2025 | ₹20,03 | -0,84% | ₹21,21 | ₹21,21 | ₹19,92 | 28,3K |
| 25 ago. 2025 | ₹20,20 | -2,79% | ₹20,78 | ₹20,97 | ₹20,13 | 21,6K |
| 22 ago. 2025 | ₹20,78 | -0,81% | ₹20,53 | ₹21,00 | ₹20,31 | 21,4K |
| 21 ago. 2025 | ₹20,95 | +0,92% | ₹20,75 | ₹21,05 | ₹20,20 | 22,2K |
| 20 ago. 2025 | ₹20,76 | +0,29% | ₹20,69 | ₹21,20 | ₹19,66 | 52,0K |
| 19 ago. 2025 | ₹20,70 | +3,24% | ₹19,54 | ₹20,99 | ₹19,54 | 19,9K |
| 18 ago. 2025 | ₹20,05 | -2,20% | ₹20,39 | ₹20,79 | ₹19,90 | 16,6K |
| 14 ago. 2025 | ₹20,50 | +0,84% | ₹20,80 | ₹20,80 | ₹19,31 | 26,0K |
| 13 ago. 2025 | ₹20,33 | +2,68% | ₹20,19 | ₹20,79 | ₹19,70 | 15,4K |
| 12 ago. 2025 | ₹19,80 | -0,35% | ₹19,80 | ₹20,25 | ₹19,70 | 8,5K |
| 11 ago. 2025 | ₹19,87 | -0,35% | ₹20,20 | ₹20,25 | ₹19,22 | 17,9K |
| 8 ago. 2025 | ₹19,94 | -0,99% | ₹20,14 | ₹20,50 | ₹19,23 | 17,4K |
| 7 ago. 2025 | ₹20,14 | 0,00% | ₹20,34 | ₹20,60 | ₹19,75 | 49,6K |
| 6 ago. 2025 | ₹20,14 | -0,93% | ₹20,58 | ₹20,89 | ₹20,00 | 44,3K |
| 5 ago. 2025 | ₹20,33 | -1,88% | ₹21,19 | ₹21,40 | ₹20,00 | 61,9K |
| 4 ago. 2025 | ₹20,72 | -1,00% | ₹20,20 | ₹21,03 | ₹20,18 | 39,0K |
| 1 ago. 2025 | ₹20,93 | +1,21% | ₹20,68 | ₹21,10 | ₹20,32 | 44,5K |
| 31 jul. 2025 | ₹20,68 | -0,77% | ₹20,84 | ₹21,28 | ₹20,40 | 34,9K |
| 30 jul. 2025 | ₹20,84 | -1,74% | ₹21,00 | ₹21,08 | ₹20,52 | 18,9K |
| 29 jul. 2025 | ₹21,21 | +4,33% | ₹20,53 | ₹21,33 | ₹19,80 | 83,7K |
| 28 jul. 2025 | ₹20,33 | +0,54% | ₹20,40 | ₹21,23 | ₹19,25 | 28,7K |
| 25 jul. 2025 | ₹20,22 | -0,93% | ₹20,60 | ₹20,89 | ₹20,05 | 14,8K |
| 24 jul. 2025 | ₹20,41 | +0,25% | ₹20,36 | ₹20,80 | ₹20,36 | 30,7K |
| 23 jul. 2025 | ₹20,36 | -3,05% | ₹20,79 | ₹20,90 | ₹20,20 | 30,6K |
| 22 jul. 2025 | ₹21,00 | -2,23% | ₹21,05 | ₹21,40 | ₹20,50 | 33,1K |
| 21 jul. 2025 | ₹21,48 | -0,42% | ₹21,22 | ₹21,95 | ₹21,04 | 23,1K |
| 18 jul. 2025 | ₹21,57 | -1,28% | ₹21,99 | ₹21,99 | ₹21,21 | 23,0K |
| 17 jul. 2025 | ₹21,85 | -0,86% | ₹21,65 | ₹22,35 | ₹21,03 | 23,9K |
| 16 jul. 2025 | ₹22,04 | +1,66% | ₹21,35 | ₹22,20 | ₹21,25 | 28,8K |
| 15 jul. 2025 | ₹21,68 | -1,77% | ₹22,12 | ₹22,31 | ₹21,60 | 18,2K |
| 14 jul. 2025 | ₹22,07 | +2,51% | ₹21,88 | ₹22,25 | ₹21,50 | 29,8K |
| 11 jul. 2025 | ₹21,53 | -2,84% | ₹22,38 | ₹22,50 | ₹21,45 | 95,4K |
| 10 jul. 2025 | ₹22,16 | +0,32% | ₹22,54 | ₹22,70 | ₹21,63 | 25,3K |
| 9 jul. 2025 | ₹22,09 | -0,94% | ₹22,60 | ₹22,70 | ₹21,60 | 26,4K |
| 8 jul. 2025 | ₹22,30 | +1,32% | ₹21,60 | ₹22,40 | ₹21,55 | 29,6K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹19,23 | +0,73% | ₹19,40 | ₹19,55 | ₹18,55 | 65,0K |
| 22 sept. 2025 | ₹19,09 | -4,50% | ₹20,93 | ₹21,00 | ₹18,82 | 222,7K |
| 15 sept. 2025 | ₹19,99 | +0,71% | ₹19,86 | ₹20,67 | ₹19,61 | 126,3K |
| 8 sept. 2025 | ₹19,85 | -0,70% | ₹19,21 | ₹20,90 | ₹19,21 | 63,1K |
| 1 sept. 2025 | ₹19,99 | +4,01% | ₹18,73 | ₹20,60 | ₹18,73 | 60,2K |
| 25 ago. 2025 | ₹19,22 | -7,51% | ₹20,78 | ₹21,21 | ₹19,10 | 92,5K |
| 18 ago. 2025 | ₹20,78 | +1,37% | ₹20,39 | ₹21,20 | ₹19,54 | 132,0K |
| 11 ago. 2025 | ₹20,50 | +2,81% | ₹20,20 | ₹20,80 | ₹19,22 | 67,8K |
| 4 ago. 2025 | ₹19,94 | -4,73% | ₹20,20 | ₹21,40 | ₹19,23 | 212,2K |
| 28 jul. 2025 | ₹20,93 | +3,51% | ₹20,40 | ₹21,33 | ₹19,25 | 210,7K |
| 21 jul. 2025 | ₹20,22 | -6,26% | ₹21,22 | ₹21,95 | ₹20,05 | 132,2K |
| 14 jul. 2025 | ₹21,57 | +0,19% | ₹21,88 | ₹22,35 | ₹21,03 | 123,6K |
| 7 jul. 2025 | ₹21,53 | -3,02% | ₹21,50 | ₹22,70 | ₹21,45 | 203,2K |
| 30 jun. 2025 | ₹22,20 | +1,14% | ₹22,40 | ₹23,65 | ₹21,45 | 144,3K |
| 23 jun. 2025 | ₹21,95 | -0,72% | ₹21,95 | ₹22,60 | ₹20,82 | 243,6K |
| 16 jun. 2025 | ₹22,11 | -12,71% | ₹24,95 | ₹26,75 | ₹20,76 | 875,2K |
| 9 jun. 2025 | ₹25,33 | +31,45% | ₹19,15 | ₹29,85 | ₹19,15 | 5,5M |
| 2 jun. 2025 | ₹19,27 | -0,36% | ₹19,35 | ₹20,40 | ₹18,70 | 313,7K |
| 26 may. 2025 | ₹19,34 | -0,31% | ₹19,59 | ₹20,47 | ₹18,86 | 160,3K |
| 19 may. 2025 | ₹19,40 | -1,77% | ₹19,95 | ₹20,40 | ₹19,01 | 243,6K |
| 12 may. 2025 | ₹19,75 | +12,99% | ₹18,78 | ₹20,86 | ₹17,65 | 285,3K |
| 5 may. 2025 | ₹17,48 | -4,48% | ₹18,47 | ₹18,90 | ₹17,01 | 184,7K |
| 28 abr. 2025 | ₹18,30 | -4,94% | ₹19,99 | ₹20,48 | ₹17,96 | 256,7K |
| 21 abr. 2025 | ₹19,25 | -0,67% | ₹19,57 | ₹21,50 | ₹19,01 | 432,7K |
| 14 abr. 2025 | ₹19,38 | +2,32% | ₹19,00 | ₹19,77 | ₹18,72 | 98,5K |
| 7 abr. 2025 | ₹18,94 | -0,26% | ₹18,88 | ₹19,67 | ₹17,26 | 178,5K |
| 31 mar. 2025 | ₹18,99 | +13,64% | ₹17,29 | ₹19,58 | ₹16,74 | 163,1K |
| 24 mar. 2025 | ₹16,71 | -7,48% | ₹18,05 | ₹19,48 | ₹16,40 | 480,5K |
| 17 mar. 2025 | ₹18,06 | +3,97% | ₹17,40 | ₹18,35 | ₹16,50 | 234,7K |
| 10 mar. 2025 | ₹17,37 | -7,16% | ₹18,75 | ₹18,82 | ₹17,07 | 311,8K |
| 3 mar. 2025 | ₹18,71 | 0,00% | ₹19,40 | ₹19,40 | ₹16,68 | 209,0K |
| 24 feb. 2025 | ₹18,71 | -6,17% | ₹20,22 | ₹20,73 | ₹18,33 | 87,5K |
| 17 feb. 2025 | ₹19,94 | +3,16% | ₹18,43 | ₹20,24 | ₹17,75 | 178,3K |
| 10 feb. 2025 | ₹19,33 | -18,99% | ₹24,05 | ₹24,05 | ₹19,33 | 348,3K |
| 3 feb. 2025 | ₹23,86 | -3,63% | ₹24,27 | ₹24,99 | ₹23,01 | 128,7K |
| 27 ene. 2025 | ₹24,76 | +2,10% | ₹24,25 | ₹25,15 | ₹21,95 | 296,8K |
| 20 ene. 2025 | ₹24,25 | -7,76% | ₹26,29 | ₹27,35 | ₹24,00 | 153,1K |
| 13 ene. 2025 | ₹26,29 | +7,04% | ₹24,56 | ₹27,10 | ₹23,33 | 253,2K |
| 6 ene. 2025 | ₹24,56 | -10,36% | ₹27,55 | ₹27,55 | ₹23,80 | 290,3K |
| 30 dic. 2024 | ₹27,40 | +1,82% | ₹26,55 | ₹28,89 | ₹26,01 | 331,5K |
| 23 dic. 2024 | ₹26,91 | -10,39% | ₹30,00 | ₹30,40 | ₹26,60 | 652,6K |
| 16 dic. 2024 | ₹30,03 | -13,13% | ₹32,84 | ₹32,84 | ₹30,03 | 750,5K |
| 9 dic. 2024 | ₹34,57 | +15,43% | ₹30,89 | ₹37,90 | ₹30,54 | 2,1M |
| 2 dic. 2024 | ₹29,95 | +8,16% | ₹28,40 | ₹29,95 | ₹26,80 | 1,1M |
| 25 nov. 2024 | ₹27,69 | +2,33% | ₹27,07 | ₹28,50 | ₹25,07 | 575,7K |
| 18 nov. 2024 | ₹27,06 | +5,83% | ₹26,71 | ₹28,18 | ₹25,41 | 965,6K |
| 11 nov. 2024 | ₹25,57 | +6,85% | ₹25,12 | ₹26,37 | ₹24,12 | 637,0K |
| 4 nov. 2024 | ₹23,93 | -5,94% | ₹25,45 | ₹25,83 | ₹23,61 | 414,8K |
| 28 oct. 2024 | ₹25,44 | +25,20% | ₹20,80 | ₹25,88 | ₹20,69 | 268,4K |
| 21 oct. 2024 | ₹20,32 | -12,71% | ₹23,30 | ₹23,88 | ₹19,82 | 284,5K |
| 14 oct. 2024 | ₹23,28 | -3,28% | ₹24,65 | ₹24,87 | ₹23,06 | 225,5K |
| 7 oct. 2024 | ₹24,07 | -0,04% | ₹23,90 | ₹25,20 | ₹22,20 | 279,9K |
| 30 sept. 2024 | ₹24,08 | +1,69% | ₹23,50 | ₹24,99 | ₹23,00 | 240,5K |
| 23 sept. 2024 | ₹23,68 | -3,58% | ₹24,56 | ₹25,00 | ₹23,45 | 262,7K |
| 16 sept. 2024 | ₹24,56 | -6,22% | ₹26,90 | ₹26,90 | ₹24,32 | 298,1K |
| 9 sept. 2024 | ₹26,19 | +0,38% | ₹25,89 | ₹26,70 | ₹25,01 | 194,1K |
| 2 sept. 2024 | ₹26,09 | -3,30% | ₹26,80 | ₹27,00 | ₹25,55 | 251,8K |
| 26 ago. 2024 | ₹26,98 | -8,39% | ₹30,60 | ₹30,60 | ₹26,71 | 398,1K |
| 19 ago. 2024 | ₹29,45 | +13,10% | ₹26,20 | ₹29,64 | ₹25,31 | 659,2K |
| 12 ago. 2024 | ₹26,04 | -4,62% | ₹26,91 | ₹28,99 | ₹25,70 | 474,4K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹19,23 | +1,48% | ₹18,95 | ₹19,49 | ₹18,80 | 16,7K |
| 1 sept. 2025 | ₹18,95 | -1,40% | ₹18,73 | ₹21,00 | ₹18,55 | 520,5K |
| 1 ago. 2025 | ₹19,22 | -7,06% | ₹20,68 | ₹21,40 | ₹19,10 | 549,0K |
| 1 jul. 2025 | ₹20,68 | -7,31% | ₹22,50 | ₹23,65 | ₹19,25 | 743,0K |
| 1 jun. 2025 | ₹22,31 | +15,36% | ₹19,35 | ₹29,85 | ₹18,70 | 6,9M |
| 1 may. 2025 | ₹19,34 | +6,62% | ₹18,57 | ₹20,86 | ₹17,01 | 903,0K |
| 1 abr. 2025 | ₹18,14 | +8,56% | ₹17,29 | ₹21,50 | ₹16,74 | 1,1M |
| 1 mar. 2025 | ₹16,71 | -10,69% | ₹19,40 | ₹19,48 | ₹16,40 | 1,2M |
| 1 feb. 2025 | ₹18,71 | -23,19% | ₹24,60 | ₹25,15 | ₹17,75 | 772,3K |
| 1 ene. 2025 | ₹24,36 | -10,41% | ₹27,19 | ₹28,89 | ₹21,95 | 1,2M |
| 1 dic. 2024 | ₹27,19 | -1,81% | ₹28,40 | ₹37,90 | ₹26,01 | 4,7M |
| 1 nov. 2024 | ₹27,69 | +12,24% | ₹25,88 | ₹28,50 | ₹23,61 | 2,7M |
| 1 oct. 2024 | ₹24,67 | +2,83% | ₹24,49 | ₹25,20 | ₹19,82 | 1,1M |
| 1 sept. 2024 | ₹23,99 | -11,08% | ₹26,80 | ₹27,00 | ₹23,00 | 1,1M |
| 1 ago. 2024 | ₹26,98 | -3,88% | ₹29,09 | ₹32,64 | ₹25,31 | 5,8M |
| 1 jul. 2024 | ₹28,07 | +18,64% | ₹24,05 | ₹28,20 | ₹23,05 | 5,7M |
| 1 jun. 2024 | ₹23,66 | +11,08% | ₹21,95 | ₹23,89 | ₹20,30 | 2,3M |
| 1 may. 2024 | ₹21,30 | -14,97% | ₹25,45 | ₹25,45 | ₹21,20 | 1,8M |
| 1 abr. 2024 | ₹25,05 | +13,86% | ₹22,45 | ₹30,00 | ₹21,65 | 5,7M |
| 1 mar. 2024 | ₹22,00 | +3,77% | ₹20,80 | ₹23,55 | ₹18,90 | 1,6M |
| 1 feb. 2024 | ₹21,20 | -31,61% | ₹30,40 | ₹30,40 | ₹21,20 | 600,8K |
| 1 ene. 2024 | ₹31,00 | +16,10% | ₹26,90 | ₹31,00 | ₹24,25 | 2,5M |
| 1 dic. 2023 | ₹26,70 | +40,53% | ₹18,80 | ₹36,80 | ₹18,80 | 19,7M |
| 1 nov. 2023 | ₹19,00 | +7,34% | ₹18,00 | ₹21,30 | ₹17,60 | 2,9M |
| 1 oct. 2023 | ₹17,70 | -11,94% | ₹20,00 | ₹22,30 | ₹16,60 | 2,7M |
| 1 sept. 2023 | ₹20,10 | +13,56% | ₹17,45 | ₹23,75 | ₹17,30 | 7,7M |
| 1 ago. 2023 | ₹17,70 | +4,73% | ₹17,10 | ₹18,20 | ₹15,60 | 1,8M |
| 1 jul. 2023 | ₹16,90 | +0,90% | ₹16,75 | ₹18,85 | ₹16,55 | 1,4M |
| 1 jun. 2023 | ₹16,75 | +2,13% | ₹16,85 | ₹19,15 | ₹15,60 | 1,7M |
| 1 may. 2023 | ₹16,40 | -4,93% | ₹17,55 | ₹18,85 | ₹16,05 | 1,6M |
| 1 abr. 2023 | ₹17,25 | +9,52% | ₹16,45 | ₹21,90 | ₹15,90 | 2,2M |
| 1 mar. 2023 | ₹15,75 | -13,22% | ₹18,05 | ₹18,85 | ₹13,60 | 1,1M |
| 1 feb. 2023 | ₹18,15 | -8,56% | ₹20,50 | ₹21,80 | ₹17,75 | 1,4M |
| 1 ene. 2023 | ₹19,85 | +3,39% | ₹19,15 | ₹22,45 | ₹17,40 | 2,7M |
| 1 dic. 2022 | ₹19,20 | -1,29% | ₹19,90 | ₹24,15 | ₹17,00 | 3,5M |
| 1 nov. 2022 | ₹19,45 | +6,28% | ₹18,75 | ₹20,60 | ₹17,80 | 3,2M |
| 1 oct. 2022 | ₹18,30 | -6,87% | ₹19,50 | ₹19,95 | ₹17,05 | 2,2M |
| 1 sept. 2022 | ₹19,65 | +13,58% | ₹17,35 | ₹24,70 | ₹17,10 | 6,5M |
| 1 ago. 2022 | ₹17,30 | +2,06% | ₹17,00 | ₹18,40 | ₹15,00 | 2,5M |
| 1 jul. 2022 | ₹16,95 | +6,27% | ₹16,45 | ₹17,95 | ₹14,55 | 2,0M |
| 1 jun. 2022 | ₹15,95 | +4,25% | ₹15,95 | ₹18,35 | ₹14,30 | 1,6M |
| 1 may. 2022 | ₹15,30 | -20,73% | ₹19,00 | ₹20,10 | ₹14,45 | 1,4M |
| 1 abr. 2022 | ₹19,30 | -8,96% | ₹21,00 | ₹22,95 | ₹19,10 | 2,4M |
| 1 mar. 2022 | ₹21,20 | +23,62% | ₹17,40 | ₹25,85 | ₹16,35 | 2,0M |
| 1 feb. 2022 | ₹17,15 | -37,06% | ₹27,75 | ₹33,00 | ₹17,10 | 2,0M |
| 1 ene. 2022 | ₹27,25 | -29,04% | ₹40,30 | ₹42,30 | ₹25,50 | 5,5M |
| 1 dic. 2021 | ₹38,40 | +129,25% | ₹16,10 | ₹38,40 | ₹15,20 | 9,1M |
| 1 nov. 2021 | ₹16,75 | +61,06% | ₹10,20 | ₹19,40 | ₹10,00 | 4,3M |
| 1 oct. 2021 | ₹10,40 | +6,12% | ₹10,10 | ₹11,80 | ₹9,50 | 2,0M |
| 1 sept. 2021 | ₹9,80 | +3,70% | ₹9,70 | ₹9,85 | ₹8,80 | 1,1M |
| 1 ago. 2021 | ₹9,45 | -17,11% | ₹11,70 | ₹11,70 | ₹8,55 | 1,1M |
| 1 jul. 2021 | ₹11,40 | -15,56% | ₹13,50 | ₹13,50 | ₹11,00 | 2,1M |
| 1 jun. 2021 | ₹13,50 | +36,36% | ₹10,05 | ₹14,10 | ₹9,60 | 4,1M |
| 1 may. 2021 | ₹9,90 | +16,47% | ₹8,65 | ₹10,85 | ₹8,20 | 1,4M |
| 1 abr. 2021 | ₹8,50 | -3,41% | ₹8,85 | ₹9,90 | ₹8,45 | 611,2K |
| 1 mar. 2021 | ₹8,80 | -12,87% | ₹10,35 | ₹10,95 | ₹8,60 | 605,6K |
| 1 feb. 2021 | ₹10,10 | -7,34% | ₹10,90 | ₹12,70 | ₹9,65 | 1,3M |
| 1 ene. 2021 | ₹10,90 | +6,86% | ₹10,65 | ₹16,55 | ₹10,45 | 2,2M |
| 1 dic. 2020 | ₹10,20 | +51,11% | ₹7,00 | ₹11,80 | ₹6,45 | 2,1M |
| 1 nov. 2020 | ₹6,75 | +32,35% | ₹5,20 | ₹7,45 | ₹4,90 | 746,1K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹19,23 | -29,28% | ₹27,19 | ₹29,85 | ₹16,40 | 14,0M |
| 2024 | ₹27,19 | +1,84% | ₹26,90 | ₹37,90 | ₹18,90 | 35,5M |
| 2023 | ₹26,70 | +39,06% | ₹19,15 | ₹36,80 | ₹13,60 | 47,0M |
| 2022 | ₹19,20 | -50,00% | ₹40,30 | ₹42,30 | ₹14,30 | 34,7M |
| 2021 | ₹38,40 | +276,47% | ₹10,65 | ₹38,40 | ₹8,20 | 30,1M |
| 2020 | ₹10,20 | +68,60% | ₹5,90 | ₹11,80 | ₹3,25 | 8,8M |
| 2019 | ₹6,05 | -43,98% | ₹11,15 | ₹11,25 | ₹4,35 | 10,3M |
| 2018 | ₹10,80 | -68,51% | ₹34,05 | ₹37,25 | ₹7,75 | 21,0M |
| 2017 | ₹34,30 | -55,94% | ₹79,35 | ₹83,95 | ₹14,50 | 62,7M |
| 2016 | ₹77,85 | +111,84% | ₹37,00 | ₹248,00 | ₹35,00 | 87,6M |
| 2015 | ₹36,75 | +91,41% | ₹19,25 | ₹41,95 | ₹12,40 | 6,6M |
| 2014 | ₹19,20 | +21,90% | ₹15,90 | ₹31,90 | ₹14,25 | 1,6M |
| 2013 | ₹15,75 | -37,62% | ₹25,50 | ₹27,40 | ₹9,55 | 1,4M |
| 2012 | ₹25,25 | -17,48% | ₹31,00 | ₹52,20 | ₹21,00 | 2,8M |
| 2011 | ₹30,60 | -37,10% | ₹49,90 | ₹53,70 | ₹23,00 | 2,6M |
| 2010 | ₹48,65 | -20,25% | ₹60,50 | ₹81,25 | ₹38,25 | 15,4M |
| 2009 | ₹61,00 | +37,39% | ₹43,95 | ₹82,00 | ₹31,10 | 3,7M |
| 2008 | ₹44,40 | -82,85% | ₹255,25 | ₹342,90 | ₹31,10 | 4,0M |
| 2007 | ₹258,95 | 0,00% | ₹250,35 | ₹289,10 | ₹245,00 | 493,8K |
Cómo se Comportó Energy Development Frente al Mercado
Stock (...):
Cargando...
Market (...):
Cargando...
Rendimientos de Precio de Acción Energy Development VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Energy Development | -20,14 % | 2,02 % | 240,35 % | -48,92 % | -75,25 % | -89,37 % | |
| Ntpc | -20,95 % | 107,09 % | 310,43 % | 224,05 % | 90,21 % | 280,17 % | |
| Power Grid | -17,18 % | 34,03 % | 136,84 % | 182,32 % | 241,71 % | 271,97 % | |
| Gujarat Industries | -21,70 % | 104,02 % | 168,62 % | 137,28 % | 58,60 % | 108,58 % | |
| Bajel Projects | -26,43 % | 27,12 % | 27,12 % | 27,12 % | 27,12 % | 27,12 % | |
| DPSC | -36,05 % | -9,36 % | -9,70 % | -2,02 % | 64,18 % | 224,40 % | |
| NIFTY 50 | Market | -0,71 % | 43,44 % | 108,46 % | 203,26 % | 306,92 % | 413,41 % |
Calcule sus Rendimientos de Inversión en Energy Development
Análisis de Rendimiento de Inversión a Largo Plazo
Energy Development stock price in Sep 2015 was ₹29,60, A ₹1.000,00 lump sum investment in Energy Development made 10 years ago would be worth approximately ₹717,23 today, representing a negative return of -28,28 %. This translates to an annualized return (CAGR) of -3,27 %. During this period, Energy Development paid out ₹2,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Sep 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹717,23
Rendimiento Total
-28,28 %
Rendimiento Anual (TCAC)
-3,27 %
Dividendos Totales
₹67,57
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Energy Development (ENERGYDEV) durante los últimos 12 meses?
Durante los últimos 12 meses, Energy Development ha entregado un rendimiento total de -20,1%.
- Máximo de 52 semanas alcanzó 37,90 INR el December 13, 2024.
- Mínimo de 52 semanas tocó 16,40 INR el March 28, 2025.
- Precio Actual cotizando a 19,23 INR al October 3, 2025.
- ¿Cuál es el rendimiento total de la acción de Energy Development (ENERGYDEV) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Energy Development (energydev) habría crecido a aproximadamente 34 035,00 INR al October 3, 2025, representando un rendimiento total de 240,4%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 27,8% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Energy Development con el sector Utilities?
Energy Development (energydev) ha entregado un rendimiento anualizado de -6,5% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Energy Development habría crecido a 5 108,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Utilities para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Energy Development?
Energy Development (energydev) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 240,4%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Energy Development ha logrado históricamente?
Energy Development (energydev) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+2,0%), 5 years (+240,4%)
Rendimientos negativos: 12 months (-20,1%), 10 years (-48,9%)
Esto representa consistencia moderada en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.