Embassy Developments Limited (BOM:532832)
India · Delayed Price · Currency is INR 71.51
-1.15 (-1.58%)
At close: Dec 5, 2025
Embassy Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.01 | 72.69 | 71.15 | 71.51 | 71.51 | -1.58% | 160,247 |
| Dec 4, 2025 | 73.88 | 73.88 | 72.23 | 72.66 | 72.66 | -1.70% | 384,314 |
| Dec 3, 2025 | 75.65 | 75.77 | 73.40 | 73.92 | 73.92 | -2.03% | 373,730 |
| Dec 2, 2025 | 76.50 | 76.77 | 75.17 | 75.45 | 75.45 | -1.42% | 289,220 |
| Dec 1, 2025 | 78.06 | 78.36 | 76.04 | 76.54 | 76.54 | -0.88% | 157,593 |
| Nov 28, 2025 | 78.01 | 78.38 | 77.00 | 77.22 | 77.22 | -1.29% | 162,727 |
| Nov 27, 2025 | 80.34 | 80.34 | 77.66 | 78.23 | 78.23 | -1.16% | 266,961 |
| Nov 26, 2025 | 79.70 | 80.07 | 78.48 | 79.15 | 79.15 | -0.01% | 217,636 |
| Nov 25, 2025 | 77.30 | 80.10 | 77.00 | 79.16 | 79.16 | 2.38% | 492,680 |
| Nov 24, 2025 | 79.44 | 79.44 | 76.25 | 77.32 | 77.32 | -2.37% | 477,094 |
| Nov 21, 2025 | 81.60 | 81.60 | 78.65 | 79.20 | 79.20 | -3.17% | 219,241 |
| Nov 20, 2025 | 82.80 | 83.42 | 81.59 | 81.79 | 81.79 | -1.22% | 149,830 |
| Nov 19, 2025 | 84.32 | 84.90 | 82.37 | 82.80 | 82.80 | -1.02% | 126,742 |
| Nov 18, 2025 | 84.98 | 85.60 | 83.41 | 83.65 | 83.65 | -1.29% | 230,553 |
| Nov 17, 2025 | 84.91 | 86.44 | 83.61 | 84.74 | 84.74 | 0.69% | 199,218 |
| Nov 14, 2025 | 84.39 | 85.76 | 83.61 | 84.16 | 84.16 | -0.93% | 163,049 |
| Nov 13, 2025 | 85.53 | 87.95 | 84.72 | 84.95 | 84.95 | -0.07% | 375,461 |
| Nov 12, 2025 | 85.60 | 86.78 | 84.87 | 85.01 | 85.01 | -0.68% | 147,941 |
| Nov 11, 2025 | 85.89 | 86.44 | 83.65 | 85.59 | 85.59 | 0.01% | 245,317 |
| Nov 10, 2025 | 86.36 | 87.57 | 85.45 | 85.58 | 85.58 | -1.36% | 375,382 |
| Nov 7, 2025 | 88.48 | 89.80 | 86.05 | 86.76 | 86.76 | -3.87% | 689,488 |
| Nov 6, 2025 | 92.88 | 93.55 | 90.01 | 90.25 | 90.25 | -2.63% | 209,172 |
| Nov 4, 2025 | 93.99 | 96.70 | 92.51 | 92.69 | 92.69 | -1.12% | 419,350 |
| Nov 3, 2025 | 92.91 | 94.79 | 92.80 | 93.74 | 93.74 | 0.89% | 366,276 |
| Oct 31, 2025 | 94.67 | 95.45 | 92.60 | 92.91 | 92.91 | -1.11% | 257,652 |
| Oct 30, 2025 | 94.00 | 95.51 | 93.72 | 93.95 | 93.95 | -0.22% | 345,397 |
| Oct 29, 2025 | 92.32 | 94.48 | 91.90 | 94.16 | 94.16 | 2.10% | 342,213 |
| Oct 28, 2025 | 92.97 | 94.16 | 91.87 | 92.22 | 92.22 | -0.39% | 296,765 |
| Oct 27, 2025 | 94.13 | 95.85 | 92.21 | 92.58 | 92.58 | -1.26% | 158,273 |
| Oct 24, 2025 | 93.89 | 95.30 | 93.00 | 93.76 | 93.76 | -0.56% | 289,789 |
| Oct 23, 2025 | 94.11 | 95.25 | 93.61 | 94.29 | 94.29 | 0.51% | 487,640 |
| Oct 21, 2025 | 94.06 | 94.71 | 93.28 | 93.81 | 93.81 | -0.09% | 28,656 |
| Oct 20, 2025 | 93.95 | 94.41 | 92.39 | 93.89 | 93.89 | 1.23% | 306,019 |
| Oct 17, 2025 | 93.79 | 93.87 | 92.00 | 92.75 | 92.75 | -0.62% | 124,921 |
| Oct 16, 2025 | 93.97 | 95.42 | 92.84 | 93.33 | 93.33 | 0.19% | 128,001 |
| Oct 15, 2025 | 92.86 | 93.67 | 92.22 | 93.15 | 93.15 | 1.42% | 210,388 |
| Oct 14, 2025 | 93.30 | 94.95 | 91.21 | 91.85 | 91.85 | -1.11% | 208,581 |
| Oct 13, 2025 | 94.83 | 94.83 | 92.49 | 92.88 | 92.88 | -2.43% | 269,634 |
| Oct 10, 2025 | 94.25 | 97.42 | 93.89 | 95.19 | 95.19 | 1.36% | 166,489 |
| Oct 9, 2025 | 93.91 | 94.30 | 93.31 | 93.91 | 93.91 | 0.70% | 193,101 |
| Oct 8, 2025 | 94.50 | 96.00 | 93.03 | 93.26 | 93.26 | -1.56% | 244,487 |
| Oct 7, 2025 | 95.32 | 96.38 | 93.75 | 94.74 | 94.74 | -0.61% | 231,012 |
| Oct 6, 2025 | 96.19 | 96.98 | 94.35 | 95.32 | 95.32 | -1.36% | 122,828 |
| Oct 3, 2025 | 98.71 | 99.24 | 96.02 | 96.63 | 96.63 | -1.11% | 717,138 |
| Oct 1, 2025 | 92.26 | 98.20 | 92.26 | 97.71 | 97.71 | 5.44% | 1,192,348 |
| Sep 30, 2025 | 93.18 | 94.40 | 91.09 | 92.67 | 92.67 | -0.05% | 314,117 |
| Sep 29, 2025 | 92.10 | 94.63 | 91.51 | 92.72 | 92.72 | 1.26% | 470,065 |
| Sep 26, 2025 | 93.61 | 93.61 | 91.30 | 91.57 | 91.57 | -1.97% | 419,003 |
| Sep 25, 2025 | 95.83 | 95.83 | 93.21 | 93.41 | 93.41 | -1.40% | 119,237 |
| Sep 24, 2025 | 98.04 | 98.04 | 94.55 | 94.74 | 94.74 | -2.92% | 143,160 |