Embassy Office Parks REIT (BOM:542602)
India · Delayed Price · Currency is INR 410.28
-2.42 (-0.59%)
At close: Sep 18, 2025
Embassy Office Parks REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 409.60 | 412.84 | 408.05 | 410.28 | 410.28 | -0.59% | 5,917 |
| Sep 17, 2025 | 416.80 | 417.39 | 411.28 | 412.70 | 412.70 | -0.69% | 8,800 |
| Sep 16, 2025 | 411.80 | 418.00 | 410.00 | 415.56 | 415.56 | 1.46% | 25,467 |
| Sep 15, 2025 | 403.00 | 412.67 | 401.81 | 409.60 | 409.60 | 2.74% | 24,612 |
| Sep 12, 2025 | 397.50 | 401.55 | 395.94 | 398.67 | 398.67 | 0.30% | 15,827 |
| Sep 11, 2025 | 398.80 | 398.80 | 395.11 | 397.48 | 397.48 | 0.09% | 2,435 |
| Sep 10, 2025 | 392.70 | 398.70 | 390.76 | 397.12 | 397.12 | 1.16% | 19,733 |
| Sep 9, 2025 | 388.10 | 393.00 | 386.15 | 392.58 | 392.58 | 1.00% | 15,305 |
| Sep 8, 2025 | 392.36 | 393.19 | 385.80 | 388.69 | 388.69 | -0.94% | 16,607 |
| Sep 5, 2025 | 388.30 | 393.75 | 385.25 | 392.36 | 392.36 | 0.39% | 5,507 |
| Sep 4, 2025 | 391.00 | 391.70 | 385.25 | 390.82 | 390.82 | 0.17% | 8,461 |
| Sep 3, 2025 | 387.73 | 391.35 | 386.92 | 390.15 | 390.15 | 0.62% | 3,524 |
| Sep 2, 2025 | 385.80 | 389.77 | 383.86 | 387.73 | 387.73 | 0.48% | 16,575 |
| Sep 1, 2025 | 389.00 | 393.50 | 383.00 | 385.89 | 385.89 | -0.38% | 8,559 |
| 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 |