Embassy Office Parks REIT (BOM:542602)
India · Delayed Price · Currency is INR 440.24
-7.64 (-1.71%)
At close: Feb 13, 2026
Embassy Office Parks REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 446.50 | 446.50 | 437.66 | 440.24 | 440.24 | -1.71% | 13,418 |
| Feb 12, 2026 | 457.00 | 457.01 | 446.69 | 447.88 | 447.88 | -2.77% | 15,789 |
| Feb 11, 2026 | 457.00 | 461.99 | 451.51 | 460.65 | 460.65 | 0.23% | 9,206 |
| Feb 10, 2026 | 454.69 | 460.00 | 453.23 | 459.61 | 453.14 | 1.55% | 12,579 |
| Feb 9, 2026 | 449.40 | 454.00 | 446.00 | 452.59 | 446.22 | 2.52% | 17,036 |
| Feb 6, 2026 | 440.25 | 443.01 | 438.06 | 441.47 | 435.26 | 0.32% | 18,485 |
| Feb 5, 2026 | 437.00 | 440.28 | 437.00 | 440.07 | 433.88 | 0.38% | 6,249 |
| Feb 4, 2026 | 431.00 | 439.68 | 429.40 | 438.42 | 432.25 | 1.18% | 12,653 |
| Feb 3, 2026 | 439.50 | 439.50 | 429.01 | 433.32 | 427.22 | -0.70% | 1,760,127 |
| Feb 2, 2026 | 440.00 | 440.00 | 432.00 | 436.37 | 430.23 | -0.73% | 12,863 |
| Feb 1, 2026 | 432.25 | 440.35 | 432.25 | 439.58 | 433.39 | 1.07% | 4,870 |
| Jan 30, 2026 | 436.60 | 438.62 | 431.50 | 434.93 | 428.81 | -0.52% | 9,615 |
| Jan 29, 2026 | 433.00 | 439.11 | 430.59 | 437.22 | 431.07 | 1.54% | 9,105 |
| Jan 28, 2026 | 432.25 | 432.25 | 428.41 | 430.57 | 424.51 | 0.20% | 5,294 |
| Jan 27, 2026 | 435.25 | 435.47 | 429.35 | 429.71 | 423.66 | -1.39% | 17,643 |
| Jan 23, 2026 | 438.00 | 438.00 | 434.28 | 435.77 | 429.64 | -0.07% | 4,239 |
| Jan 22, 2026 | 438.00 | 439.68 | 435.69 | 436.08 | 429.94 | -0.22% | 3,402 |
| Jan 21, 2026 | 437.55 | 439.57 | 434.60 | 437.05 | 430.90 | -0.55% | 5,612 |
| Jan 20, 2026 | 435.30 | 441.72 | 435.30 | 439.47 | 433.28 | 0.75% | 6,255 |
| Jan 19, 2026 | 450.85 | 450.85 | 435.50 | 436.20 | 430.06 | -2.85% | 11,709 |
| Jan 16, 2026 | 439.01 | 450.86 | 437.38 | 448.99 | 442.67 | 2.28% | 11,014 |
| Jan 14, 2026 | 440.75 | 444.07 | 436.00 | 438.99 | 432.81 | -0.42% | 9,973 |
| Jan 13, 2026 | 437.40 | 444.00 | 436.99 | 440.83 | 434.62 | 1.01% | 10,701 |
| Jan 12, 2026 | 436.30 | 440.00 | 435.37 | 436.44 | 430.30 | 0.19% | 12,091 |
| Jan 9, 2026 | 434.50 | 439.49 | 433.16 | 435.62 | 429.49 | 0.02% | 6,648 |
| Jan 8, 2026 | 447.00 | 447.00 | 434.11 | 435.52 | 429.39 | -2.03% | 12,713 |
| Jan 7, 2026 | 441.00 | 445.77 | 440.91 | 444.53 | 438.27 | 1.43% | 6,086 |
| Jan 6, 2026 | 434.30 | 441.25 | 431.33 | 438.25 | 432.08 | 1.03% | 9,666 |
| Jan 5, 2026 | 442.80 | 442.80 | 431.25 | 433.77 | 427.66 | -1.10% | 9,235 |
| Jan 2, 2026 | 437.00 | 440.89 | 435.69 | 438.59 | 432.42 | 0.61% | 7,275 |
| Jan 1, 2026 | 435.01 | 437.32 | 431.33 | 435.91 | 429.77 | 0.09% | 8,760 |
| Dec 31, 2025 | 421.55 | 437.99 | 421.55 | 435.52 | 429.39 | 2.63% | 5,845 |
| Dec 30, 2025 | 425.10 | 428.10 | 422.89 | 424.38 | 418.41 | -0.07% | 5,300 |
| Dec 29, 2025 | 432.00 | 433.00 | 421.42 | 424.66 | 418.68 | -1.15% | 12,005 |
| Dec 26, 2025 | 425.10 | 430.68 | 425.10 | 429.60 | 423.55 | 0.94% | 7,415 |
| Dec 24, 2025 | 428.29 | 431.01 | 422.70 | 425.59 | 419.60 | -0.31% | 13,601 |
| Dec 23, 2025 | 427.00 | 429.40 | 426.70 | 426.91 | 420.90 | -0.28% | 6,457 |
| Dec 22, 2025 | 428.10 | 429.50 | 425.25 | 428.11 | 422.08 | -0.21% | 8,960 |
| Dec 19, 2025 | 429.80 | 433.00 | 425.75 | 429.01 | 422.97 | 0.18% | 5,954 |
| Dec 18, 2025 | 433.40 | 433.40 | 425.00 | 428.26 | 422.23 | -1.02% | 16,937 |
| Dec 17, 2025 | 445.00 | 446.00 | 431.01 | 432.69 | 426.60 | -2.46% | 9,663 |
| Dec 16, 2025 | 443.10 | 445.50 | 436.10 | 443.58 | 437.34 | 1.20% | 7,146 |
| Dec 15, 2025 | 442.55 | 444.00 | 435.84 | 438.30 | 432.13 | -0.84% | 18,826 |
| Dec 12, 2025 | 443.40 | 443.49 | 440.00 | 442.00 | 435.78 | 0.51% | 485,548 |
| Dec 11, 2025 | 435.36 | 440.24 | 431.50 | 439.74 | 433.55 | 1.01% | 10,302 |
| Dec 10, 2025 | 431.37 | 441.96 | 431.29 | 435.36 | 429.23 | 1.24% | 72,671 |
| Dec 9, 2025 | 439.00 | 439.00 | 428.96 | 430.02 | 423.97 | -2.14% | 32,127 |
| Dec 8, 2025 | 442.00 | 447.70 | 438.00 | 439.42 | 433.23 | -0.22% | 15,266 |
| Dec 5, 2025 | 447.30 | 449.77 | 438.19 | 440.38 | 434.18 | -1.65% | 18,650 |
| Dec 4, 2025 | 451.00 | 451.06 | 445.00 | 447.75 | 441.45 | -0.55% | 15,347 |