Energy Development (ENERGYDEV) | Historique des prix et rendements | 2007 - 2026
Energy Development Company Limited Small-cap Utilities
Graphique historique des prix Energy Development
Données historiques des prix Energy Development
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹16,38 | +1,99% | ₹16,22 | ₹16,50 | ₹16,05 | 24,4K |
| 2 juin 2026 | ₹16,06 | -1,29% | ₹15,86 | ₹16,57 | ₹15,86 | 52,1K |
| 1 juin 2026 | ₹16,27 | -1,03% | ₹16,30 | ₹16,70 | ₹16,00 | 39,5K |
| 29 mai 2026 | ₹16,44 | -3,41% | ₹17,02 | ₹17,34 | ₹15,67 | 149,9K |
| 27 mai 2026 | ₹17,02 | -0,87% | ₹17,00 | ₹17,39 | ₹16,97 | 36,1K |
| 26 mai 2026 | ₹17,17 | +1,18% | ₹17,38 | ₹17,90 | ₹16,88 | 33,8K |
| 25 mai 2026 | ₹16,97 | +0,41% | ₹17,35 | ₹17,35 | ₹16,90 | 25,6K |
| 22 mai 2026 | ₹16,90 | +1,62% | ₹16,95 | ₹17,19 | ₹16,66 | 24,0K |
| 21 mai 2026 | ₹16,63 | -0,54% | ₹16,72 | ₹17,34 | ₹16,53 | 37,3K |
| 20 mai 2026 | ₹16,72 | -0,42% | ₹16,31 | ₹17,17 | ₹16,31 | 16,9K |
| 19 mai 2026 | ₹16,79 | -0,06% | ₹16,80 | ₹17,08 | ₹16,56 | 10,4K |
| 18 mai 2026 | ₹16,80 | +1,27% | ₹16,90 | ₹17,00 | ₹16,30 | 22,9K |
| 15 mai 2026 | ₹16,59 | +0,73% | ₹16,47 | ₹16,90 | ₹16,25 | 16,9K |
| 14 mai 2026 | ₹16,47 | -1,20% | ₹16,68 | ₹16,98 | ₹16,30 | 34,7K |
| 13 mai 2026 | ₹16,67 | -1,13% | ₹16,86 | ₹17,49 | ₹16,31 | 37,2K |
| 12 mai 2026 | ₹16,86 | -2,03% | ₹17,38 | ₹17,50 | ₹16,50 | 51,7K |
| 11 mai 2026 | ₹17,21 | -0,75% | ₹17,07 | ₹17,96 | ₹16,93 | 41,0K |
| 8 mai 2026 | ₹17,34 | -1,92% | ₹18,30 | ₹18,30 | ₹17,10 | 56,0K |
| 7 mai 2026 | ₹17,68 | +3,76% | ₹17,04 | ₹17,94 | ₹17,04 | 55,5K |
| 6 mai 2026 | ₹17,04 | +0,95% | ₹17,01 | ₹17,43 | ₹16,84 | 17,0K |
| 5 mai 2026 | ₹16,88 | -0,59% | ₹16,99 | ₹17,10 | ₹16,66 | 34,6K |
| 4 mai 2026 | ₹16,98 | -1,34% | ₹17,22 | ₹17,58 | ₹16,91 | 18,6K |
| 30 avr. 2026 | ₹17,21 | -0,41% | ₹17,28 | ₹17,40 | ₹17,01 | 28,9K |
| 29 avr. 2026 | ₹17,28 | -0,86% | ₹17,51 | ₹17,55 | ₹17,01 | 22,9K |
| 28 avr. 2026 | ₹17,43 | +1,28% | ₹17,37 | ₹17,60 | ₹16,90 | 50,6K |
| 27 avr. 2026 | ₹17,21 | +1,35% | ₹17,02 | ₹17,38 | ₹16,50 | 29,9K |
| 24 avr. 2026 | ₹16,98 | -0,47% | ₹17,45 | ₹17,45 | ₹16,62 | 29,1K |
| 23 avr. 2026 | ₹17,06 | -0,81% | ₹17,40 | ₹17,68 | ₹16,82 | 37,3K |
| 22 avr. 2026 | ₹17,20 | -0,17% | ₹16,76 | ₹17,47 | ₹16,76 | 14,1K |
| 21 avr. 2026 | ₹17,23 | +0,70% | ₹17,01 | ₹17,54 | ₹16,76 | 43,7K |
| 20 avr. 2026 | ₹17,11 | -2,34% | ₹17,13 | ₹17,52 | ₹16,95 | 65,6K |
| 17 avr. 2026 | ₹17,52 | +0,81% | ₹17,38 | ₹17,69 | ₹17,02 | 25,9K |
| 16 avr. 2026 | ₹17,38 | +1,64% | ₹17,40 | ₹17,60 | ₹16,91 | 38,5K |
| 15 avr. 2026 | ₹17,10 | +5,04% | ₹16,44 | ₹17,54 | ₹16,40 | 58,3K |
| 13 avr. 2026 | ₹16,28 | -0,18% | ₹16,00 | ₹16,72 | ₹15,50 | 46,7K |
| 10 avr. 2026 | ₹16,31 | +2,07% | ₹16,01 | ₹16,84 | ₹16,01 | 58,3K |
| 9 avr. 2026 | ₹15,98 | +4,38% | ₹16,00 | ₹16,29 | ₹15,46 | 89,0K |
| 8 avr. 2026 | ₹15,31 | +7,59% | ₹15,61 | ₹15,61 | ₹14,42 | 63,7K |
| 7 avr. 2026 | ₹14,23 | +3,79% | ₹13,50 | ₹14,34 | ₹13,50 | 22,3K |
| 6 avr. 2026 | ₹13,71 | -2,63% | ₹14,00 | ₹14,65 | ₹13,38 | 106,9K |
| 2 avr. 2026 | ₹14,08 | +2,03% | ₹14,08 | ₹14,39 | ₹13,53 | 33,9K |
| 1 avr. 2026 | ₹13,80 | +4,94% | ₹13,21 | ₹13,80 | ₹13,21 | 26,0K |
| 30 mars 2026 | ₹13,15 | -4,99% | ₹13,22 | ₹13,74 | ₹13,15 | 46,1K |
| 27 mars 2026 | ₹13,84 | -4,95% | ₹14,56 | ₹14,56 | ₹13,84 | 70,0K |
| 25 mars 2026 | ₹14,56 | -0,34% | ₹14,61 | ₹14,99 | ₹14,54 | 28,8K |
| 24 mars 2026 | ₹14,61 | +1,11% | ₹14,80 | ₹15,05 | ₹13,76 | 69,5K |
| 23 mars 2026 | ₹14,45 | -4,49% | ₹15,05 | ₹15,66 | ₹14,41 | 56,3K |
| 20 mars 2026 | ₹15,13 | +1,48% | ₹15,34 | ₹15,48 | ₹14,37 | 53,2K |
| 19 mars 2026 | ₹14,91 | -0,86% | ₹15,19 | ₹15,65 | ₹14,57 | 50,5K |
| 18 mars 2026 | ₹15,04 | +2,80% | ₹15,25 | ₹15,25 | ₹14,41 | 52,8K |
| 17 mars 2026 | ₹14,63 | -3,05% | ₹15,40 | ₹15,40 | ₹14,41 | 73,1K |
| 16 mars 2026 | ₹15,09 | -2,39% | ₹15,60 | ₹15,84 | ₹14,82 | 35,5K |
| 13 mars 2026 | ₹15,46 | +2,38% | ₹15,49 | ₹15,68 | ₹15,03 | 58,5K |
| 12 mars 2026 | ₹15,10 | -1,31% | ₹15,30 | ₹15,85 | ₹14,85 | 29,8K |
| 11 mars 2026 | ₹15,30 | +0,07% | ₹15,22 | ₹15,73 | ₹15,05 | 32,1K |
| 10 mars 2026 | ₹15,29 | -1,16% | ₹15,47 | ₹15,85 | ₹15,01 | 24,5K |
| 9 mars 2026 | ₹15,47 | -1,65% | ₹15,31 | ₹15,71 | ₹15,07 | 13,9K |
| 6 mars 2026 | ₹15,73 | -0,38% | ₹15,95 | ₹16,29 | ₹15,22 | 17,9K |
| 5 mars 2026 | ₹15,79 | +2,00% | ₹15,35 | ₹16,00 | ₹15,35 | 18,7K |
| 4 mars 2026 | ₹15,48 | -2,40% | ₹15,79 | ₹16,60 | ₹15,12 | 32,7K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹16,44 | -2,72% | ₹17,35 | ₹17,90 | ₹15,67 | 245,5K |
| 18 mai 2026 | ₹16,90 | +1,87% | ₹16,90 | ₹17,34 | ₹16,30 | 111,4K |
| 11 mai 2026 | ₹16,59 | -4,33% | ₹17,07 | ₹17,96 | ₹16,25 | 181,5K |
| 4 mai 2026 | ₹17,34 | +0,76% | ₹17,22 | ₹18,30 | ₹16,66 | 181,7K |
| 27 avr. 2026 | ₹17,21 | +1,35% | ₹17,02 | ₹17,60 | ₹16,50 | 132,3K |
| 20 avr. 2026 | ₹16,98 | -3,08% | ₹17,13 | ₹17,68 | ₹16,62 | 189,7K |
| 13 avr. 2026 | ₹17,52 | +7,42% | ₹16,00 | ₹17,69 | ₹15,50 | 169,3K |
| 6 avr. 2026 | ₹16,31 | +15,84% | ₹14,00 | ₹16,84 | ₹13,38 | 340,2K |
| 30 mars 2026 | ₹14,08 | +1,73% | ₹13,22 | ₹14,39 | ₹13,15 | 106,0K |
| 23 mars 2026 | ₹13,84 | -8,53% | ₹15,05 | ₹15,66 | ₹13,76 | 224,7K |
| 16 mars 2026 | ₹15,13 | -2,13% | ₹15,60 | ₹15,84 | ₹14,37 | 265,1K |
| 9 mars 2026 | ₹15,46 | -1,72% | ₹15,31 | ₹15,85 | ₹14,85 | 158,8K |
| 2 mars 2026 | ₹15,73 | -5,35% | ₹16,50 | ₹16,60 | ₹15,12 | 142,1K |
| 23 févr. 2026 | ₹16,62 | -0,36% | ₹17,09 | ₹17,09 | ₹16,15 | 143,2K |
| 16 févr. 2026 | ₹16,68 | -3,02% | ₹17,00 | ₹17,19 | ₹16,34 | 141,8K |
| 9 févr. 2026 | ₹17,20 | -0,92% | ₹17,05 | ₹17,98 | ₹17,05 | 116,7K |
| 2 févr. 2026 | ₹17,36 | +0,64% | ₹17,59 | ₹18,20 | ₹16,90 | 131,3K |
| 26 janv. 2026 | ₹17,25 | -2,65% | ₹17,90 | ₹17,96 | ₹16,55 | 234,9K |
| 19 janv. 2026 | ₹17,72 | -4,27% | ₹18,79 | ₹18,79 | ₹16,66 | 228,3K |
| 12 janv. 2026 | ₹18,51 | -2,58% | ₹18,90 | ₹18,99 | ₹17,85 | 129,4K |
| 5 janv. 2026 | ₹19,00 | -6,95% | ₹20,39 | ₹20,89 | ₹18,90 | 173,6K |
| 29 déc. 2025 | ₹20,42 | +6,91% | ₹19,00 | ₹20,65 | ₹18,25 | 320,7K |
| 22 déc. 2025 | ₹19,10 | -3,14% | ₹19,72 | ₹20,39 | ₹18,83 | 183,6K |
| 15 déc. 2025 | ₹19,72 | -2,42% | ₹20,21 | ₹20,41 | ₹19,42 | 161,8K |
| 8 déc. 2025 | ₹20,21 | -1,32% | ₹20,40 | ₹20,80 | ₹19,20 | 247,4K |
| 1 déc. 2025 | ₹20,48 | -6,27% | ₹21,93 | ₹23,90 | ₹19,80 | 699,7K |
| 24 nov. 2025 | ₹21,85 | -13,19% | ₹25,30 | ₹26,96 | ₹21,10 | 2,3M |
| 17 nov. 2025 | ₹25,17 | +31,03% | ₹19,76 | ₹29,69 | ₹19,76 | 12,8M |
| 10 nov. 2025 | ₹19,21 | +0,52% | ₹19,34 | ₹20,30 | ₹18,56 | 284,1K |
| 3 nov. 2025 | ₹19,11 | -2,95% | ₹19,69 | ₹19,95 | ₹18,94 | 145,4K |
| 27 oct. 2025 | ₹19,69 | -1,50% | ₹20,18 | ₹20,30 | ₹19,40 | 149,9K |
| 20 oct. 2025 | ₹19,99 | +0,76% | ₹20,03 | ₹20,55 | ₹19,56 | 150,0K |
| 13 oct. 2025 | ₹19,84 | +0,40% | ₹19,52 | ₹20,90 | ₹19,16 | 330,3K |
| 6 oct. 2025 | ₹19,76 | +4,16% | ₹19,10 | ₹21,24 | ₹18,81 | 333,6K |
| 29 sept. 2025 | ₹18,97 | -0,63% | ₹19,40 | ₹19,55 | ₹18,55 | 90,9K |
| 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 août 2025 | ₹19,22 | -7,51% | ₹20,78 | ₹21,21 | ₹19,10 | 92,5K |
| 18 août 2025 | ₹20,78 | +1,37% | ₹20,39 | ₹21,20 | ₹19,54 | 132,0K |
| 11 août 2025 | ₹20,50 | +2,81% | ₹20,20 | ₹20,80 | ₹19,22 | 67,8K |
| 4 août 2025 | ₹19,94 | -4,73% | ₹20,20 | ₹21,40 | ₹19,23 | 212,2K |
| 28 juil. 2025 | ₹20,93 | +3,51% | ₹20,40 | ₹21,33 | ₹19,25 | 210,7K |
| 21 juil. 2025 | ₹20,22 | -6,26% | ₹21,22 | ₹21,95 | ₹20,05 | 132,2K |
| 14 juil. 2025 | ₹21,57 | +0,19% | ₹21,88 | ₹22,35 | ₹21,03 | 123,6K |
| 7 juil. 2025 | ₹21,53 | -3,02% | ₹21,50 | ₹22,70 | ₹21,45 | 203,2K |
| 30 juin 2025 | ₹22,20 | +1,14% | ₹22,40 | ₹23,65 | ₹21,45 | 144,3K |
| 23 juin 2025 | ₹21,95 | -0,72% | ₹21,95 | ₹22,60 | ₹20,82 | 243,6K |
| 16 juin 2025 | ₹22,11 | -12,71% | ₹24,95 | ₹26,75 | ₹20,76 | 875,2K |
| 9 juin 2025 | ₹25,33 | +31,45% | ₹19,15 | ₹29,85 | ₹19,15 | 5,5M |
| 2 juin 2025 | ₹19,27 | -0,36% | ₹19,35 | ₹20,40 | ₹18,70 | 313,7K |
| 26 mai 2025 | ₹19,34 | -0,31% | ₹19,59 | ₹20,47 | ₹18,86 | 160,3K |
| 19 mai 2025 | ₹19,40 | -1,77% | ₹19,95 | ₹20,40 | ₹19,01 | 243,6K |
| 12 mai 2025 | ₹19,75 | +12,99% | ₹18,78 | ₹20,86 | ₹17,65 | 285,3K |
| 5 mai 2025 | ₹17,48 | -4,48% | ₹18,47 | ₹18,90 | ₹17,01 | 184,7K |
| 28 avr. 2025 | ₹18,30 | -4,94% | ₹19,99 | ₹20,48 | ₹17,96 | 256,7K |
| 21 avr. 2025 | ₹19,25 | -0,67% | ₹19,57 | ₹21,50 | ₹19,01 | 432,7K |
| 14 avr. 2025 | ₹19,38 | +2,32% | ₹19,00 | ₹19,77 | ₹18,72 | 98,5K |
| 7 avr. 2025 | ₹18,94 | -0,26% | ₹18,88 | ₹19,67 | ₹17,26 | 178,5K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹16,44 | -4,47% | ₹17,22 | ₹18,30 | ₹15,67 | 720,0K |
| 1 avr. 2026 | ₹17,21 | +30,87% | ₹13,21 | ₹17,69 | ₹13,21 | 891,5K |
| 1 mars 2026 | ₹13,15 | -20,88% | ₹16,50 | ₹16,60 | ₹13,15 | 836,7K |
| 1 févr. 2026 | ₹16,62 | -5,84% | ₹17,20 | ₹18,20 | ₹16,15 | 561,0K |
| 1 janv. 2026 | ₹17,65 | -6,76% | ₹18,80 | ₹20,89 | ₹16,55 | 934,6K |
| 1 déc. 2025 | ₹18,93 | -13,36% | ₹21,93 | ₹23,90 | ₹18,25 | 1,4M |
| 1 nov. 2025 | ₹21,85 | +10,97% | ₹19,69 | ₹29,69 | ₹18,56 | 15,5M |
| 1 oct. 2025 | ₹19,69 | +3,91% | ₹18,95 | ₹21,24 | ₹18,80 | 1,0M |
| 1 sept. 2025 | ₹18,95 | -1,40% | ₹18,73 | ₹21,00 | ₹18,55 | 515,5K |
| 1 août 2025 | ₹19,22 | -7,06% | ₹20,68 | ₹21,40 | ₹19,10 | 549,0K |
| 1 juil. 2025 | ₹20,68 | -7,31% | ₹22,50 | ₹23,65 | ₹19,25 | 743,0K |
| 1 juin 2025 | ₹22,31 | +15,36% | ₹19,35 | ₹29,85 | ₹18,70 | 6,9M |
| 1 mai 2025 | ₹19,34 | +6,62% | ₹18,57 | ₹20,86 | ₹17,01 | 903,0K |
| 1 avr. 2025 | ₹18,14 | +8,56% | ₹17,29 | ₹21,50 | ₹16,74 | 1,1M |
| 1 mars 2025 | ₹16,71 | -10,69% | ₹19,40 | ₹19,48 | ₹16,40 | 1,2M |
| 1 févr. 2025 | ₹18,71 | -23,19% | ₹24,60 | ₹25,15 | ₹17,75 | 772,3K |
| 1 janv. 2025 | ₹24,36 | -10,41% | ₹27,19 | ₹28,89 | ₹21,95 | 1,2M |
| 1 déc. 2024 | ₹27,19 | -1,81% | ₹28,40 | ₹37,90 | ₹26,01 | 4,5M |
| 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 août 2024 | ₹26,98 | -3,88% | ₹29,09 | ₹32,64 | ₹25,31 | 5,8M |
| 1 juil. 2024 | ₹28,07 | +18,64% | ₹24,05 | ₹28,20 | ₹23,05 | 5,7M |
| 1 juin 2024 | ₹23,66 | +11,08% | ₹21,95 | ₹23,89 | ₹20,30 | 2,3M |
| 1 mai 2024 | ₹21,30 | -14,97% | ₹25,45 | ₹25,45 | ₹21,20 | 1,8M |
| 1 avr. 2024 | ₹25,05 | +13,86% | ₹22,45 | ₹30,00 | ₹21,65 | 5,7M |
| 1 mars 2024 | ₹22,00 | +3,77% | ₹20,80 | ₹23,55 | ₹18,90 | 1,6M |
| 1 févr. 2024 | ₹21,20 | -31,61% | ₹30,40 | ₹30,40 | ₹21,20 | 600,8K |
| 1 janv. 2024 | ₹31,00 | +16,10% | ₹26,90 | ₹31,00 | ₹24,25 | 2,5M |
| 1 déc. 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 août 2023 | ₹17,70 | +4,73% | ₹17,10 | ₹18,20 | ₹15,60 | 1,8M |
| 1 juil. 2023 | ₹16,90 | +0,90% | ₹16,75 | ₹18,85 | ₹16,55 | 1,4M |
| 1 juin 2023 | ₹16,75 | +2,13% | ₹16,85 | ₹19,15 | ₹15,60 | 1,7M |
| 1 mai 2023 | ₹16,40 | -4,93% | ₹17,55 | ₹18,85 | ₹16,05 | 1,6M |
| 1 avr. 2023 | ₹17,25 | +9,52% | ₹16,45 | ₹21,90 | ₹15,90 | 2,2M |
| 1 mars 2023 | ₹15,75 | -13,22% | ₹18,05 | ₹18,85 | ₹13,60 | 1,1M |
| 1 févr. 2023 | ₹18,15 | -8,56% | ₹20,50 | ₹21,80 | ₹17,75 | 1,4M |
| 1 janv. 2023 | ₹19,85 | +3,39% | ₹19,15 | ₹22,45 | ₹17,40 | 2,7M |
| 1 déc. 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 août 2022 | ₹17,30 | +2,06% | ₹17,00 | ₹18,40 | ₹15,00 | 2,5M |
| 1 juil. 2022 | ₹16,95 | +6,27% | ₹16,45 | ₹17,95 | ₹14,55 | 2,0M |
| 1 juin 2022 | ₹15,95 | +4,25% | ₹15,95 | ₹18,35 | ₹14,30 | 1,6M |
| 1 mai 2022 | ₹15,30 | -20,73% | ₹19,00 | ₹20,10 | ₹14,45 | 1,4M |
| 1 avr. 2022 | ₹19,30 | -8,96% | ₹21,00 | ₹22,95 | ₹19,10 | 2,4M |
| 1 mars 2022 | ₹21,20 | +23,62% | ₹17,40 | ₹25,85 | ₹16,35 | 2,0M |
| 1 févr. 2022 | ₹17,15 | -37,06% | ₹27,75 | ₹33,00 | ₹17,10 | 2,0M |
| 1 janv. 2022 | ₹27,25 | -29,04% | ₹40,30 | ₹42,30 | ₹25,50 | 5,5M |
| 1 déc. 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 août 2021 | ₹9,45 | -17,11% | ₹11,70 | ₹11,70 | ₹8,55 | 1,1M |
| 1 juil. 2021 | ₹11,40 | -15,56% | ₹13,50 | ₹13,50 | ₹11,00 | 2,1M |
| 1 juin 2021 | ₹13,50 | +36,36% | ₹10,05 | ₹14,10 | ₹9,60 | 4,1M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹16,44 | -13,15% | - | -13,15% | ₹18,80 | ₹20,89 | ₹13,15 | 3,9M |
| 2025 | ₹18,93 | -30,38% | - | -30,38% | ₹27,19 | ₹29,85 | ₹16,40 | 31,8M |
| 2024 | ₹27,19 | +1,84% | - | +1,84% | ₹26,90 | ₹37,90 | ₹18,90 | 35,3M |
| 2023 | ₹26,70 | +39,06% | - | +39,06% | ₹19,15 | ₹36,80 | ₹13,60 | 47,1M |
| 2022 | ₹19,20 | -50,00% | - | -50,00% | ₹40,30 | ₹42,30 | ₹14,30 | 34,7M |
| 2021 | ₹38,40 | +276,47% | - | +276,47% | ₹10,65 | ₹38,40 | ₹8,20 | 30,1M |
| 2020 | ₹10,20 | +68,60% | - | +68,60% | ₹5,90 | ₹11,80 | ₹3,25 | 8,8M |
| 2019 | ₹6,05 | -43,98% | ₹0,50 | -39,50% | ₹11,15 | ₹11,25 | ₹4,35 | 10,3M |
| 2018 | ₹10,80 | -68,51% | ₹0,50 | -67,04% | ₹34,05 | ₹37,25 | ₹7,75 | 21,0M |
| 2017 | ₹34,30 | -55,94% | ₹0,50 | -55,31% | ₹79,35 | ₹83,95 | ₹14,50 | 62,7M |
| 2016 | ₹77,85 | +111,84% | ₹0,50 | +113,19% | ₹37,00 | ₹248,00 | ₹35,00 | 87,6M |
| 2015 | ₹36,75 | +91,41% | ₹0,50 | +94,01% | ₹19,25 | ₹41,95 | ₹12,40 | 6,7M |
| 2014 | ₹19,20 | +21,90% | ₹0,50 | +25,04% | ₹15,90 | ₹31,90 | ₹14,25 | 1,8M |
| 2013 | ₹15,75 | -37,62% | ₹0,80 | -34,48% | ₹25,50 | ₹27,40 | ₹9,55 | 1,4M |
| 2012 | ₹25,25 | -17,48% | ₹1,20 | -13,61% | ₹31,00 | ₹52,20 | ₹21,00 | 3,3M |
| 2011 | ₹30,60 | -37,10% | ₹1,00 | -35,10% | ₹49,90 | ₹53,70 | ₹23,00 | 2,6M |
| 2010 | ₹48,65 | -20,25% | ₹1,00 | -18,66% | ₹62,90 | ₹81,25 | ₹38,25 | 15,4M |
| 2009 | ₹61,00 | +37,39% | ₹1,00 | +39,43% | ₹48,90 | ₹82,00 | ₹31,10 | 3,7M |
| 2008 | ₹44,40 | -82,85% | ₹1,00 | -82,46% | ₹255,25 | ₹342,90 | ₹31,10 | 4,0M |
| 2007 | ₹258,95 | 0,00% | - | 0,00% | ₹180,90 | ₹356,30 | ₹180,90 | 1,7M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Energy Development a performé Par rapport au marché
Stock (...):
Chargement...
Market (...):
Chargement...
Energy Development Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Energy Development
ENERGYDEV
|
810,35M Small-cap | -6,46 % | -5,42 % | 1,26 % | -28,08 % | -18,35 % | -14,99 % | 0,86 % | 61,97 % | -76,61 % | -52,69 % | -90,91 % |
|
Ntpc
NTPC
|
3,90T Large-cap | -5,72 % | -8,16 % | -2,69 % | 11,81 % | 9,25 % | 15,87 % | 121,66 % | 246,22 % | 214,55 % | 166,75 % | 322,29 % |
|
DPSC
DPSCLTD
|
9,61B Small-cap | -3,17 % | -18,98 % | -7,31 % | -22,48 % | -17,35 % | -36,12 % | -24,04 % | -33,57 % | -61,76 % | -2,53 % | 127,08 % |
|
Gujarat Industries
GIPCL
|
23,96B Small-cap | 12,04 % | 10,43 % | 27,16 % | 7,57 % | 10,39 % | -15,52 % | 76,46 % | 101,67 % | 91,72 % | 95,82 % | 180,42 % |
|
Bajel Projects
BAJEL
|
21,36B Small-cap | 6,11 % | 5,21 % | 24,94 % | 8,36 % | 12,16 % | -7,74 % | 19,96 % | 19,96 % | 19,96 % | 19,96 % | 19,96 % |
|
Power Grid
POWERGRID
|
2,97T Large-cap | -3,55 % | -11,57 % | -4,94 % | 5,50 % | 5,75 % | 0,28 % | 65,13 % | 128,40 % | 243,44 % | 411,44 % | 413,43 % |
Calculez vos rendements d'investissement Energy Development
Analyse de performance d'investissement à long terme
Energy Development stock price in May 2016 was ₹70,30, A ₹1 000,00 lump sum investment in Energy Development made 10 years ago would be worth approximately ₹261,45 today, representing a negative return of -73,85 %. This translates to an annualized return (CAGR) of -12,54 %. During this period, Energy Development paid out ₹2,00 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹261,45
Rendement annuel (TCAC)
-12,54 %
Total des dividendes
₹28,45
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Energy Development (ENERGYDEV) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Energy Development a délivré un rendement total de -15,0%.
- Plus haut 52 semaines a atteint 29,85 INR le N/A.
- Plus bas 52 semaines a touché 13,15 INR le N/A.
- Prix actuel se négocie à 16,38 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Energy Development (ENERGYDEV) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Energy Development (energydev) aurait grandi à approximativement 16 197,00 INR en date du June 4, 2026, représentant un rendement total de 62,0%.
Cela représente un taux de croissance annuel composé (TCAC) de 10,1% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Energy Development se compare-t-il au secteur Utilities ?
Energy Development (energydev) a délivré un rendement annualisé de -13,5% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Energy Development aurait grandi à 2 339,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Utilities pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Energy Development ?
Energy Development (energydev) a atteint sa performance la plus forte sur la période 5 ans, délivrant un rendement total de 62,0%.
- Quelle est la plus longue période de croissance annuelle consécutive que Energy Development a historiquement atteinte ?
Energy Development (energydev) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+0,9%), 5 years (+62,0%)
Rendements négatifs : 12 months (-15,0%), 10 years (-76,6%)
Cela représente cohérence modérée dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.