Embassy Office Parks REIT (BOM:542602)
India · Delayed Price · Currency is INR 391.88
-3.99 (-1.01%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 398.10 | 398.10 | 390.95 | 391.88 | 391.88 | -1.01% | 20,490 |
| Jul 31, 2025 | 393.00 | 397.90 | 393.00 | 395.87 | 395.87 | -0.41% | 38,377 |
| Jul 30, 2025 | 393.90 | 398.74 | 390.70 | 397.49 | 397.49 | 0.64% | 10,097 |
| Jul 29, 2025 | 400.99 | 400.99 | 393.50 | 394.95 | 394.95 | -1.26% | 25,973 |
| Jul 28, 2025 | 401.00 | 403.99 | 395.30 | 399.99 | 399.99 | -0.42% | 22,378 |
| Jul 25, 2025 | 401.35 | 406.03 | 399.00 | 401.67 | 401.67 | -0.62% | 12,129 |
| Jul 24, 2025 | 403.10 | 406.90 | 402.29 | 404.18 | 404.18 | 0.06% | 10,262 |
| Jul 23, 2025 | 397.99 | 404.99 | 396.00 | 403.94 | 403.94 | 2.07% | 36,179 |
| Jul 22, 2025 | 398.11 | 400.09 | 395.44 | 395.75 | 395.75 | -0.64% | 9,306 |
| Jul 21, 2025 | 397.90 | 400.50 | 396.75 | 398.31 | 398.31 | 0.39% | 8,944 |
| Jul 18, 2025 | 389.01 | 397.94 | 389.01 | 396.75 | 396.75 | 1.62% | 47,471 |
| Jul 17, 2025 | 390.10 | 392.74 | 389.98 | 390.42 | 390.42 | -0.49% | 13,144 |
| Jul 16, 2025 | 389.21 | 392.80 | 389.21 | 392.36 | 392.36 | 0.47% | 4,285 |
| Jul 15, 2025 | 389.80 | 391.45 | 389.50 | 390.51 | 390.51 | 0.50% | 14,977 |
| Jul 14, 2025 | 390.35 | 391.20 | 388.00 | 388.58 | 388.58 | -0.69% | 15,988 |
| Jul 11, 2025 | 389.80 | 393.75 | 388.11 | 391.27 | 391.27 | 0.28% | 13,179 |
| Jul 10, 2025 | 389.00 | 397.20 | 388.00 | 390.16 | 390.16 | -1.95% | 18,544,530 |
| Jul 9, 2025 | 396.80 | 399.00 | 394.08 | 397.92 | 397.92 | 0.26% | 19,867 |
| Jul 8, 2025 | 393.70 | 398.02 | 389.40 | 396.90 | 396.90 | 1.34% | 19,582 |
| Jul 7, 2025 | 393.00 | 393.75 | 387.44 | 391.67 | 391.67 | -0.08% | 5,854 |
| Jul 4, 2025 | 393.00 | 393.00 | 388.00 | 391.99 | 391.99 | 0.09% | 5,891 |
| Jul 3, 2025 | 392.00 | 393.35 | 390.21 | 391.65 | 391.65 | 0.38% | 3,359 |
| Jul 2, 2025 | 393.40 | 393.40 | 389.74 | 390.17 | 390.17 | -0.33% | 13,700 |
| Jul 1, 2025 | 390.99 | 395.10 | 387.50 | 391.48 | 391.48 | 0.22% | 24,035 |
| Jun 30, 2025 | 394.00 | 394.95 | 388.10 | 390.62 | 390.62 | -0.85% | 8,911 |
| Jun 27, 2025 | 394.00 | 396.45 | 388.38 | 393.96 | 393.96 | 0.09% | 4,909 |
| Jun 26, 2025 | 392.00 | 395.23 | 385.00 | 393.59 | 393.59 | -0.51% | 11,183 |
| Jun 25, 2025 | 386.21 | 399.00 | 382.22 | 395.61 | 395.61 | 2.61% | 37,631 |
| Jun 24, 2025 | 391.10 | 392.10 | 385.08 | 385.56 | 385.56 | -1.63% | 9,445 |
| Jun 23, 2025 | 385.10 | 394.99 | 384.21 | 391.96 | 391.96 | 0.85% | 19,569 |
| Jun 20, 2025 | 387.11 | 393.10 | 385.28 | 388.67 | 388.67 | -0.56% | 15,302 |
| Jun 19, 2025 | 392.90 | 392.90 | 389.00 | 390.87 | 390.87 | -0.13% | 3,456 |
| Jun 18, 2025 | 393.00 | 395.89 | 390.20 | 391.36 | 391.36 | -0.07% | 4,672 |
| Jun 17, 2025 | 393.60 | 395.19 | 391.10 | 391.65 | 391.65 | -0.61% | 13,020 |
| Jun 16, 2025 | 394.60 | 396.03 | 390.65 | 394.06 | 394.06 | -0.23% | 7,608 |
| Jun 13, 2025 | 394.00 | 398.13 | 393.35 | 394.95 | 394.95 | -0.25% | 8,859 |
| Jun 12, 2025 | 396.10 | 398.80 | 393.34 | 395.94 | 395.94 | -0.27% | 17,410 |
| Jun 11, 2025 | 394.92 | 397.95 | 394.46 | 397.00 | 397.00 | 0.53% | 6,101 |
| Jun 10, 2025 | 395.74 | 397.23 | 394.50 | 394.92 | 394.92 | -0.21% | 3,111 |
| Jun 9, 2025 | 396.80 | 397.73 | 395.00 | 395.74 | 395.74 | 0.16% | 3,827 |
| Jun 6, 2025 | 394.00 | 397.25 | 387.55 | 395.12 | 395.12 | 0.08% | 4,858 |
| Jun 5, 2025 | 387.92 | 396.50 | 386.00 | 394.81 | 394.81 | 1.71% | 21,483 |
| Jun 4, 2025 | 389.69 | 390.02 | 386.15 | 388.18 | 388.18 | -0.15% | 4,548 |
| Jun 3, 2025 | 389.70 | 390.21 | 386.35 | 388.78 | 388.78 | -0.12% | 6,297 |
| Jun 2, 2025 | 380.11 | 390.00 | 380.11 | 389.23 | 389.23 | 1.89% | 17,531 |
| May 30, 2025 | 389.00 | 390.58 | 378.01 | 382.01 | 382.01 | -1.49% | 9,512 |
| May 29, 2025 | 383.99 | 389.50 | 383.20 | 387.78 | 387.78 | 1.20% | 4,776 |
| May 28, 2025 | 381.00 | 385.85 | 381.00 | 383.19 | 383.19 | 0.27% | 8,577 |
| May 27, 2025 | 382.10 | 384.00 | 380.86 | 382.17 | 382.17 | 0.45% | 2,499 |
| May 26, 2025 | 394.40 | 394.40 | 373.10 | 380.45 | 380.45 | -2.54% | 6,765,863 |