Embassy Developments Limited (BOM:532832)
India · Delayed Price · Currency is INR 95.70
-3.00 (-3.04%)
At close: Aug 8, 2025
Embassy Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 99.00 | 99.50 | 95.00 | 95.70 | 95.70 | -3.04% | 225,256 |
| Aug 7, 2025 | 99.00 | 99.50 | 96.25 | 98.70 | 98.70 | -0.50% | 163,758 |
| Aug 6, 2025 | 103.35 | 103.35 | 98.50 | 99.20 | 99.20 | -3.55% | 226,677 |
| Aug 5, 2025 | 103.30 | 104.90 | 102.05 | 102.85 | 102.85 | 0.29% | 107,205 |
| Aug 4, 2025 | 103.65 | 104.35 | 101.50 | 102.55 | 102.55 | -0.39% | 278,073 |
| Aug 1, 2025 | 106.30 | 106.35 | 102.05 | 102.95 | 102.95 | -2.28% | 140,670 |
| Jul 31, 2025 | 105.25 | 107.10 | 102.85 | 105.35 | 105.35 | 0.10% | 342,419 |
| Jul 30, 2025 | 108.85 | 109.25 | 104.40 | 105.25 | 105.25 | -3.04% | 380,975 |
| Jul 29, 2025 | 109.80 | 110.40 | 107.70 | 108.55 | 108.55 | -0.78% | 205,862 |
| Jul 28, 2025 | 112.55 | 113.65 | 108.70 | 109.40 | 109.40 | -2.84% | 267,615 |
| Jul 25, 2025 | 116.60 | 117.00 | 111.75 | 112.60 | 112.60 | -3.14% | 188,762 |
| Jul 24, 2025 | 119.45 | 120.00 | 115.80 | 116.25 | 116.25 | -2.35% | 209,668 |
| Jul 23, 2025 | 120.00 | 120.45 | 117.25 | 119.05 | 119.05 | -0.21% | 380,472 |
| Jul 22, 2025 | 119.10 | 120.20 | 117.60 | 119.30 | 119.30 | 0.93% | 136,879 |
| Jul 21, 2025 | 118.45 | 119.15 | 117.05 | 118.20 | 118.20 | -0.63% | 177,712 |
| Jul 18, 2025 | 118.45 | 121.85 | 117.00 | 118.95 | 118.95 | 1.36% | 591,658 |
| Jul 17, 2025 | 118.00 | 120.25 | 117.00 | 117.35 | 117.35 | 0.04% | 327,522 |
| Jul 16, 2025 | 117.30 | 118.45 | 116.20 | 117.30 | 117.30 | - | 134,044 |
| Jul 15, 2025 | 115.55 | 118.00 | 115.55 | 117.30 | 117.30 | 1.91% | 112,521 |
| Jul 14, 2025 | 117.05 | 117.80 | 114.50 | 115.10 | 115.10 | -2.91% | 160,836 |
| Jul 11, 2025 | 119.60 | 120.60 | 117.40 | 118.55 | 118.55 | -0.88% | 151,560 |
| Jul 10, 2025 | 119.75 | 121.70 | 118.25 | 119.60 | 119.60 | 0.84% | 348,980 |
| Jul 9, 2025 | 114.90 | 119.20 | 114.70 | 118.60 | 118.60 | 3.27% | 194,548 |
| Jul 8, 2025 | 115.40 | 116.65 | 113.60 | 114.85 | 114.85 | -0.61% | 82,962 |
| Jul 7, 2025 | 116.70 | 118.20 | 115.35 | 115.55 | 115.55 | -1.07% | 65,851 |
| Jul 4, 2025 | 117.30 | 119.30 | 115.40 | 116.80 | 116.80 | -0.93% | 251,853 |
| Jul 3, 2025 | 119.35 | 120.25 | 117.25 | 117.90 | 117.90 | -0.76% | 237,582 |
| Jul 2, 2025 | 124.15 | 124.40 | 118.10 | 118.80 | 118.80 | -4.00% | 457,348 |
| Jul 1, 2025 | 124.40 | 127.30 | 123.10 | 123.75 | 123.75 | -0.36% | 126,519 |
| Jun 30, 2025 | 124.95 | 127.00 | 123.90 | 124.20 | 124.20 | 0.69% | 239,823 |
| Jun 27, 2025 | 127.25 | 127.25 | 122.70 | 123.35 | 123.35 | -0.32% | 183,535 |
| Jun 26, 2025 | 127.40 | 127.55 | 123.25 | 123.75 | 123.75 | -2.48% | 198,505 |
| Jun 25, 2025 | 118.85 | 127.90 | 118.20 | 126.90 | 126.90 | 7.27% | 759,162 |
| Jun 24, 2025 | 122.65 | 122.90 | 118.05 | 118.30 | 118.30 | -2.43% | 198,259 |
| Jun 23, 2025 | 116.90 | 122.50 | 115.75 | 121.25 | 121.25 | 3.90% | 509,658 |
| Jun 20, 2025 | 114.00 | 117.70 | 113.75 | 116.70 | 116.70 | 1.70% | 238,322 |
| Jun 19, 2025 | 117.15 | 118.00 | 112.00 | 114.75 | 114.75 | -2.05% | 442,148 |
| Jun 18, 2025 | 117.05 | 120.75 | 115.70 | 117.15 | 117.15 | 0.09% | 309,716 |
| Jun 17, 2025 | 115.55 | 119.65 | 114.65 | 117.05 | 117.05 | 1.30% | 573,064 |
| Jun 16, 2025 | 114.80 | 115.95 | 111.20 | 115.55 | 115.55 | 0.74% | 352,167 |
| Jun 13, 2025 | 108.85 | 115.00 | 108.25 | 114.70 | 114.70 | 1.10% | 524,272 |
| Jun 12, 2025 | 117.65 | 117.65 | 112.95 | 113.45 | 113.45 | -3.36% | 162,947 |
| Jun 11, 2025 | 115.05 | 119.60 | 114.55 | 117.40 | 117.40 | 1.87% | 365,805 |
| Jun 10, 2025 | 116.50 | 117.15 | 113.80 | 115.25 | 115.25 | -0.60% | 331,331 |
| Jun 9, 2025 | 115.00 | 117.00 | 114.50 | 115.95 | 115.95 | 1.35% | 190,152 |
| Jun 6, 2025 | 112.65 | 115.50 | 112.65 | 114.40 | 114.40 | 1.82% | 649,142 |
| Jun 5, 2025 | 110.75 | 114.00 | 110.50 | 112.35 | 112.35 | 2.14% | 151,729 |
| Jun 4, 2025 | 112.75 | 112.75 | 109.25 | 110.00 | 110.00 | -0.99% | 200,055 |
| Jun 3, 2025 | 112.85 | 114.00 | 110.85 | 111.10 | 111.10 | -0.89% | 158,797 |
| Jun 2, 2025 | 112.10 | 115.65 | 111.10 | 112.10 | 112.10 | 0.67% | 331,856 |