Embassy Developments Limited (BOM:532832)
India · Delayed Price · Currency is INR 64.85
+1.69 (2.68%)
At close: Aug 21, 2026
BOM:532832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 62.50 | 65.23 | 62.50 | 64.85 | 64.85 | 2.68% | 353,306 |
| Aug 20, 2026 | 61.10 | 63.50 | 61.10 | 63.16 | 63.16 | 1.30% | 201,893 |
| Aug 19, 2026 | 62.55 | 62.75 | 61.05 | 62.35 | 62.35 | -1.17% | 113,890 |
| Aug 18, 2026 | 62.01 | 64.12 | 62.01 | 63.09 | 63.09 | -0.22% | 236,496 |
| Aug 17, 2026 | 61.00 | 63.55 | 60.95 | 63.23 | 63.23 | 2.46% | 252,190 |
| Aug 14, 2026 | 62.04 | 62.31 | 61.51 | 61.71 | 61.71 | -0.96% | 127,011 |
| Aug 13, 2026 | 62.90 | 62.90 | 61.38 | 62.31 | 62.31 | 0.58% | 67,569 |
| Aug 12, 2026 | 65.00 | 65.00 | 61.50 | 61.95 | 61.95 | -4.18% | 371,135 |
| Aug 11, 2026 | 68.21 | 69.52 | 64.18 | 64.65 | 64.65 | -0.52% | 618,794 |
| Aug 10, 2026 | 64.00 | 65.70 | 61.72 | 64.99 | 64.99 | 3.29% | 325,541 |
| Aug 7, 2026 | 60.13 | 63.45 | 60.12 | 62.92 | 62.92 | 3.69% | 102,068 |
| Aug 6, 2026 | 61.80 | 61.80 | 59.88 | 60.68 | 60.68 | -0.57% | 159,823 |
| Aug 5, 2026 | 61.12 | 61.79 | 60.77 | 61.03 | 61.03 | -0.16% | 172,918 |
| Aug 4, 2026 | 60.95 | 61.66 | 60.60 | 61.13 | 61.13 | 0.31% | 191,944 |
| Aug 3, 2026 | 61.40 | 62.25 | 60.52 | 60.94 | 60.94 | -0.59% | 174,592 |
| Jul 31, 2026 | 61.40 | 61.99 | 60.25 | 61.30 | 61.30 | -0.20% | 238,294 |
| Jul 30, 2026 | 62.10 | 62.29 | 61.10 | 61.42 | 61.42 | -1.06% | 136,314 |
| Jul 29, 2026 | 61.91 | 62.45 | 61.15 | 62.08 | 62.08 | - | 302,894 |
| Jul 28, 2026 | 62.29 | 63.10 | 61.66 | 62.08 | 62.08 | -0.19% | 125,228 |
| Jul 27, 2026 | 61.46 | 63.10 | 61.46 | 62.20 | 62.20 | 1.50% | 85,746 |
| Jul 24, 2026 | 61.11 | 62.07 | 60.05 | 61.28 | 61.28 | -0.28% | 289,040 |
| Jul 23, 2026 | 62.40 | 62.56 | 61.05 | 61.45 | 61.45 | -1.60% | 47,696 |
| Jul 22, 2026 | 62.71 | 63.74 | 62.20 | 62.45 | 62.45 | -1.67% | 73,118 |
| Jul 21, 2026 | 62.20 | 63.90 | 62.20 | 63.51 | 63.51 | -0.64% | 112,147 |
| Jul 20, 2026 | 62.15 | 64.12 | 61.51 | 63.92 | 63.92 | 1.25% | 229,659 |
| Jul 17, 2026 | 64.00 | 64.31 | 62.60 | 63.13 | 63.13 | -2.15% | 77,459 |
| Jul 16, 2026 | 64.40 | 64.98 | 63.15 | 64.52 | 64.52 | 2.07% | 104,397 |
| Jul 15, 2026 | 65.43 | 65.63 | 63.01 | 63.21 | 63.21 | -2.53% | 129,697 |
| Jul 14, 2026 | 67.69 | 67.69 | 64.16 | 64.85 | 64.85 | -3.04% | 125,569 |
| Jul 13, 2026 | 66.65 | 67.62 | 65.45 | 66.88 | 66.88 | 1.09% | 247,233 |
| Jul 10, 2026 | 63.89 | 67.52 | 63.79 | 66.16 | 66.16 | 3.72% | 246,746 |
| Jul 9, 2026 | 63.00 | 65.19 | 62.76 | 63.79 | 63.79 | 0.65% | 131,582 |
| Jul 8, 2026 | 63.45 | 65.75 | 62.50 | 63.38 | 63.38 | 2.14% | 815,352 |
| Jul 7, 2026 | 63.49 | 63.49 | 61.40 | 62.05 | 62.05 | -0.80% | 56,830 |
| Jul 6, 2026 | 63.40 | 63.55 | 62.17 | 62.55 | 62.55 | -0.56% | 54,272 |
| Jul 3, 2026 | 64.00 | 64.01 | 62.75 | 62.90 | 62.90 | -0.99% | 74,746 |
| Jul 2, 2026 | 64.08 | 64.08 | 62.74 | 63.53 | 63.53 | 0.44% | 282,651 |
| Jul 1, 2026 | 62.19 | 65.13 | 62.19 | 63.25 | 63.25 | 1.61% | 126,995 |
| Jun 30, 2026 | 61.60 | 62.45 | 60.55 | 62.25 | 62.25 | 1.09% | 145,555 |
| Jun 29, 2026 | 63.80 | 63.80 | 61.17 | 61.58 | 61.58 | -3.77% | 107,139 |
| Jun 25, 2026 | 64.38 | 66.88 | 63.40 | 63.99 | 63.99 | 3.76% | 526,202 |
| Jun 24, 2026 | 60.59 | 62.80 | 59.75 | 61.67 | 61.67 | 2.27% | 184,702 |
| Jun 23, 2026 | 61.86 | 62.90 | 60.10 | 60.30 | 60.30 | -2.54% | 94,710 |
| Jun 22, 2026 | 62.00 | 63.40 | 61.65 | 61.87 | 61.87 | -0.24% | 148,856 |
| Jun 19, 2026 | 63.01 | 63.50 | 61.54 | 62.02 | 62.02 | -2.71% | 167,745 |
| Jun 18, 2026 | 65.44 | 65.44 | 63.09 | 63.75 | 63.75 | -0.61% | 103,694 |
| Jun 17, 2026 | 65.76 | 66.22 | 63.64 | 64.14 | 64.14 | -3.48% | 236,119 |
| Jun 16, 2026 | 62.01 | 67.20 | 61.30 | 66.45 | 66.45 | 8.21% | 299,845 |
| Jun 15, 2026 | 61.69 | 63.29 | 61.06 | 61.41 | 61.41 | 3.96% | 286,700 |
| Jun 12, 2026 | 57.50 | 59.19 | 57.10 | 59.07 | 59.07 | 4.62% | 135,405 |