Embassy Office Parks REIT (BOM:542602)
India · Delayed Price · Currency is INR 381.35
+0.94 (0.25%)
At close: Aug 28, 2025
Embassy Office Parks REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 380.90 | 389.00 | 380.90 | 387.36 | 387.36 | 1.58% | 16,486 |
| Aug 28, 2025 | 382.30 | 385.93 | 377.00 | 381.35 | 381.35 | 0.25% | 7,458 |
| Aug 26, 2025 | 385.60 | 388.30 | 375.00 | 380.41 | 380.41 | -1.61% | 6,959 |
| Aug 25, 2025 | 392.86 | 392.86 | 386.00 | 386.63 | 386.63 | -1.36% | 11,798 |
| Aug 22, 2025 | 390.40 | 393.00 | 389.49 | 391.96 | 391.96 | 0.55% | 5,244 |
| Aug 21, 2025 | 388.31 | 391.09 | 388.31 | 389.83 | 389.83 | 0.39% | 8,586 |
| Aug 20, 2025 | 383.63 | 388.85 | 382.93 | 388.30 | 388.30 | 0.84% | 25,331 |
| Aug 19, 2025 | 386.50 | 386.50 | 381.31 | 385.08 | 385.08 | -0.02% | 5,450 |
| Aug 18, 2025 | 387.80 | 388.32 | 384.15 | 385.17 | 385.17 | -0.15% | 70,574 |
| Aug 14, 2025 | 383.00 | 387.00 | 383.00 | 385.75 | 385.75 | 0.47% | 3,842 |
| Aug 13, 2025 | 386.40 | 388.44 | 383.60 | 383.93 | 383.93 | -0.19% | 8,648 |
| Aug 12, 2025 | 386.85 | 387.21 | 383.25 | 384.68 | 384.68 | -0.56% | 8,714 |
| Aug 11, 2025 | 375.50 | 387.98 | 375.50 | 386.83 | 386.83 | 1.36% | 6,262 |
| Aug 8, 2025 | 386.80 | 386.80 | 381.15 | 381.65 | 381.65 | -1.23% | 130,587 |
| Aug 7, 2025 | 393.50 | 393.50 | 385.32 | 386.40 | 386.40 | -1.93% | 12,929 |
| Aug 6, 2025 | 385.84 | 395.75 | 384.00 | 394.00 | 394.00 | 2.11% | 17,012 |
| Aug 5, 2025 | 383.15 | 386.72 | 382.10 | 385.84 | 385.84 | -0.94% | 29,616 |
| Aug 4, 2025 | 392.30 | 392.30 | 388.20 | 389.50 | 383.70 | -0.61% | 13,951 |
| Aug 1, 2025 | 398.10 | 398.10 | 390.95 | 391.88 | 386.05 | -1.01% | 20,490 |
| Jul 31, 2025 | 393.00 | 397.90 | 393.00 | 395.87 | 389.98 | -0.41% | 38,377 |
| Jul 30, 2025 | 393.90 | 398.74 | 390.70 | 397.49 | 391.57 | 0.64% | 10,097 |
| Jul 29, 2025 | 400.99 | 400.99 | 393.50 | 394.95 | 389.07 | -1.26% | 25,973 |
| Jul 28, 2025 | 401.00 | 403.99 | 395.30 | 399.99 | 394.03 | -0.42% | 22,378 |
| Jul 25, 2025 | 401.35 | 406.03 | 399.00 | 401.67 | 395.69 | -0.62% | 12,129 |
| Jul 24, 2025 | 403.10 | 406.90 | 402.29 | 404.18 | 398.16 | 0.06% | 10,262 |
| Jul 23, 2025 | 397.99 | 404.99 | 396.00 | 403.94 | 397.93 | 2.07% | 36,179 |
| Jul 22, 2025 | 398.11 | 400.09 | 395.44 | 395.75 | 389.86 | -0.64% | 9,306 |
| Jul 21, 2025 | 397.90 | 400.50 | 396.75 | 398.31 | 392.38 | 0.39% | 8,944 |
| Jul 18, 2025 | 389.01 | 397.94 | 389.01 | 396.75 | 390.84 | 1.62% | 47,471 |
| Jul 17, 2025 | 390.10 | 392.74 | 389.98 | 390.42 | 384.61 | -0.49% | 13,144 |
| Jul 16, 2025 | 389.21 | 392.80 | 389.21 | 392.36 | 386.52 | 0.47% | 4,285 |
| Jul 15, 2025 | 389.80 | 391.45 | 389.50 | 390.51 | 384.70 | 0.50% | 14,977 |
| Jul 14, 2025 | 390.35 | 391.20 | 388.00 | 388.58 | 382.79 | -0.69% | 15,988 |
| Jul 11, 2025 | 389.80 | 393.75 | 388.11 | 391.27 | 385.44 | 0.28% | 13,179 |
| Jul 10, 2025 | 389.00 | 397.20 | 388.00 | 390.16 | 384.35 | -1.95% | 18,544,530 |
| Jul 9, 2025 | 396.80 | 399.00 | 394.08 | 397.92 | 392.00 | 0.26% | 19,867 |
| Jul 8, 2025 | 393.70 | 398.02 | 389.40 | 396.90 | 390.99 | 1.34% | 19,582 |
| Jul 7, 2025 | 393.00 | 393.75 | 387.44 | 391.67 | 385.84 | -0.08% | 5,854 |
| Jul 4, 2025 | 393.00 | 393.00 | 388.00 | 391.99 | 386.15 | 0.09% | 5,891 |
| Jul 3, 2025 | 392.00 | 393.35 | 390.21 | 391.65 | 385.82 | 0.38% | 3,359 |
| Jul 2, 2025 | 393.40 | 393.40 | 389.74 | 390.17 | 384.36 | -0.33% | 13,700 |
| Jul 1, 2025 | 390.99 | 395.10 | 387.50 | 391.48 | 385.65 | 0.22% | 24,035 |
| Jun 30, 2025 | 394.00 | 394.95 | 388.10 | 390.62 | 384.80 | -0.85% | 8,911 |
| Jun 27, 2025 | 394.00 | 396.45 | 388.38 | 393.96 | 388.09 | 0.09% | 4,909 |
| Jun 26, 2025 | 392.00 | 395.23 | 385.00 | 393.59 | 387.73 | -0.51% | 11,183 |
| Jun 25, 2025 | 386.21 | 399.00 | 382.22 | 395.61 | 389.72 | 2.61% | 37,631 |
| Jun 24, 2025 | 391.10 | 392.10 | 385.08 | 385.56 | 379.82 | -1.63% | 9,445 |
| Jun 23, 2025 | 385.10 | 394.99 | 384.21 | 391.96 | 386.12 | 0.85% | 19,569 |
| Jun 20, 2025 | 387.11 | 393.10 | 385.28 | 388.67 | 382.88 | -0.56% | 15,302 |
| Jun 19, 2025 | 392.90 | 392.90 | 389.00 | 390.87 | 385.05 | -0.13% | 3,456 |