Embassy Office Parks REIT (BOM:542602)
India · Delayed Price · Currency is INR 436.08
-0.97 (-0.22%)
At close: Jan 22, 2026
Embassy Office Parks REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 438.00 | 439.68 | 435.69 | 436.08 | 436.08 | -0.22% | 3,402 |
| Jan 21, 2026 | 437.55 | 439.57 | 434.60 | 437.05 | 437.05 | -0.55% | 5,612 |
| Jan 20, 2026 | 435.30 | 441.72 | 435.30 | 439.47 | 439.47 | 0.75% | 6,255 |
| Jan 19, 2026 | 450.85 | 450.85 | 435.50 | 436.20 | 436.20 | -2.85% | 11,709 |
| Jan 16, 2026 | 439.01 | 450.86 | 437.38 | 448.99 | 448.99 | 2.28% | 11,014 |
| Jan 14, 2026 | 440.75 | 444.07 | 436.00 | 438.99 | 438.99 | -0.42% | 9,973 |
| Jan 13, 2026 | 437.40 | 444.00 | 436.99 | 440.83 | 440.83 | 1.01% | 10,701 |
| Jan 12, 2026 | 436.30 | 440.00 | 435.37 | 436.44 | 436.44 | 0.19% | 12,091 |
| Jan 9, 2026 | 434.50 | 439.49 | 433.16 | 435.62 | 435.62 | 0.02% | 6,648 |
| Jan 8, 2026 | 447.00 | 447.00 | 434.11 | 435.52 | 435.52 | -2.03% | 12,713 |
| Jan 7, 2026 | 441.00 | 445.77 | 440.91 | 444.53 | 444.53 | 1.43% | 6,086 |
| Jan 6, 2026 | 434.30 | 441.25 | 431.33 | 438.25 | 438.25 | 1.03% | 9,666 |
| Jan 5, 2026 | 442.80 | 442.80 | 431.25 | 433.77 | 433.77 | -1.10% | 9,235 |
| Jan 2, 2026 | 437.00 | 440.89 | 435.69 | 438.59 | 438.59 | 0.61% | 7,275 |
| Jan 1, 2026 | 435.01 | 437.32 | 431.33 | 435.91 | 435.91 | 0.09% | 8,760 |
| Dec 31, 2025 | 421.55 | 437.99 | 421.55 | 435.52 | 435.52 | 2.63% | 5,845 |
| Dec 30, 2025 | 425.10 | 428.10 | 422.89 | 424.38 | 424.38 | -0.07% | 5,300 |
| Dec 29, 2025 | 432.00 | 433.00 | 421.42 | 424.66 | 424.66 | -1.15% | 12,005 |
| Dec 26, 2025 | 425.10 | 430.68 | 425.10 | 429.60 | 429.60 | 0.94% | 7,415 |
| Dec 24, 2025 | 428.29 | 431.01 | 422.70 | 425.59 | 425.59 | -0.31% | 13,601 |
| Dec 23, 2025 | 427.00 | 429.40 | 426.70 | 426.91 | 426.91 | -0.28% | 6,457 |
| Dec 22, 2025 | 428.10 | 429.50 | 425.25 | 428.11 | 428.11 | -0.21% | 8,960 |
| Dec 19, 2025 | 429.80 | 433.00 | 425.75 | 429.01 | 429.01 | 0.18% | 5,954 |
| Dec 18, 2025 | 433.40 | 433.40 | 425.00 | 428.26 | 428.26 | -1.02% | 16,937 |
| Dec 17, 2025 | 445.00 | 446.00 | 431.01 | 432.69 | 432.69 | -2.46% | 9,663 |
| Dec 16, 2025 | 443.10 | 445.50 | 436.10 | 443.58 | 443.58 | 1.20% | 7,146 |
| Dec 15, 2025 | 442.55 | 444.00 | 435.84 | 438.30 | 438.30 | -0.84% | 18,826 |
| Dec 12, 2025 | 443.40 | 443.49 | 440.00 | 442.00 | 442.00 | 0.51% | 485,548 |
| Dec 11, 2025 | 435.36 | 440.24 | 431.50 | 439.74 | 439.74 | 1.01% | 10,302 |
| Dec 10, 2025 | 431.37 | 441.96 | 431.29 | 435.36 | 435.36 | 1.24% | 72,671 |
| Dec 9, 2025 | 439.00 | 439.00 | 428.96 | 430.02 | 430.02 | -2.14% | 32,127 |
| Dec 8, 2025 | 442.00 | 447.70 | 438.00 | 439.42 | 439.42 | -0.22% | 15,266 |
| Dec 5, 2025 | 447.30 | 449.77 | 438.19 | 440.38 | 440.38 | -1.65% | 18,650 |
| Dec 4, 2025 | 451.00 | 451.06 | 445.00 | 447.75 | 447.75 | -0.55% | 15,347 |
| Dec 3, 2025 | 438.50 | 454.00 | 437.79 | 450.24 | 450.24 | 2.77% | 26,316 |
| Dec 2, 2025 | 429.20 | 439.68 | 429.20 | 438.10 | 438.10 | 2.16% | 15,113 |
| Dec 1, 2025 | 429.10 | 431.62 | 427.00 | 428.85 | 428.85 | 0.83% | 6,943 |
| Nov 28, 2025 | 428.45 | 428.45 | 423.11 | 425.32 | 425.32 | -0.35% | 8,597 |
| Nov 27, 2025 | 426.31 | 429.00 | 422.13 | 426.82 | 426.82 | 0.46% | 7,026 |
| Nov 26, 2025 | 429.75 | 429.75 | 424.00 | 424.86 | 424.86 | -0.86% | 7,615 |
| Nov 25, 2025 | 432.80 | 432.80 | 427.02 | 428.55 | 428.55 | -1.11% | 16,922 |
| Nov 24, 2025 | 433.40 | 436.89 | 427.96 | 433.36 | 433.36 | 0.09% | 14,874 |
| Nov 21, 2025 | 432.10 | 434.80 | 425.00 | 432.98 | 432.98 | -0.74% | 10,830 |
| Nov 20, 2025 | 425.25 | 437.00 | 425.25 | 436.22 | 436.22 | 2.71% | 14,814 |
| Nov 19, 2025 | 426.70 | 426.87 | 420.20 | 424.70 | 424.70 | 0.38% | 43,886 |
| Nov 18, 2025 | 417.40 | 429.00 | 416.00 | 423.09 | 423.09 | 1.19% | 8,359 |
| Nov 17, 2025 | 417.20 | 420.00 | 416.00 | 418.13 | 418.13 | 0.57% | 14,581 |
| Nov 14, 2025 | 421.47 | 428.00 | 415.00 | 415.78 | 415.78 | -1.39% | 24,264 |
| Nov 13, 2025 | 424.70 | 424.70 | 417.51 | 421.65 | 421.65 | -0.33% | 16,872 |
| Nov 12, 2025 | 427.00 | 427.00 | 420.65 | 423.03 | 423.03 | -0.03% | 7,816 |