Embassy Office Parks REIT (BOM:542602)
India · Delayed Price · Currency is INR 431.78
+1.75 (0.41%)
At close: Apr 21, 2026
BOM:542602 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 430.03 | 432.78 | 429.58 | 431.78 | 431.78 | 0.41% | 14,613 |
| Apr 20, 2026 | 440.00 | 440.00 | 429.00 | 430.03 | 430.03 | -2.13% | 134,463 |
| Apr 17, 2026 | 444.90 | 444.90 | 437.50 | 439.40 | 439.40 | -0.64% | 11,311 |
| Apr 16, 2026 | 449.33 | 450.19 | 440.60 | 442.22 | 442.22 | -1.58% | 7,938 |
| Apr 15, 2026 | 447.30 | 450.51 | 445.07 | 449.33 | 449.33 | 0.45% | 6,459 |
| Apr 13, 2026 | 451.87 | 451.87 | 445.49 | 447.30 | 447.30 | 0.01% | 13,892 |
| Apr 10, 2026 | 443.99 | 448.03 | 441.22 | 447.25 | 447.25 | 1.65% | 14,252 |
| Apr 9, 2026 | 438.00 | 443.96 | 437.28 | 440.00 | 440.00 | 0.47% | 13,815 |
| Apr 8, 2026 | 431.52 | 439.79 | 431.52 | 437.94 | 437.94 | 1.88% | 19,439 |
| Apr 7, 2026 | 429.90 | 430.47 | 425.00 | 429.87 | 429.87 | 0.18% | 14,147 |
| Apr 6, 2026 | 430.80 | 432.56 | 427.56 | 429.09 | 429.09 | -0.19% | 11,584 |
| Apr 2, 2026 | 416.30 | 434.55 | 416.30 | 429.92 | 429.92 | 2.01% | 27,207 |
| Apr 1, 2026 | 423.70 | 423.70 | 417.35 | 421.43 | 421.43 | 0.30% | 13,665 |
| Mar 30, 2026 | 425.20 | 425.21 | 418.00 | 420.15 | 420.15 | -1.82% | 24,043 |
| Mar 27, 2026 | 430.00 | 430.55 | 422.60 | 427.95 | 427.95 | -0.62% | 38,171 |
| Mar 25, 2026 | 423.70 | 434.00 | 423.69 | 430.61 | 430.61 | 1.88% | 6,795 |
| Mar 24, 2026 | 418.00 | 423.42 | 415.00 | 422.67 | 422.67 | 1.11% | 9,783 |
| Mar 23, 2026 | 414.50 | 421.00 | 409.97 | 418.04 | 418.04 | 0.38% | 14,664 |
| Mar 20, 2026 | 418.95 | 422.15 | 414.50 | 416.47 | 416.47 | -0.54% | 10,746 |
| Mar 19, 2026 | 416.50 | 423.30 | 414.49 | 418.73 | 418.73 | -0.33% | 9,163 |
| Mar 18, 2026 | 423.70 | 429.00 | 418.63 | 420.12 | 420.12 | -0.50% | 32,446 |
| Mar 17, 2026 | 424.00 | 427.21 | 421.30 | 422.23 | 422.23 | -0.11% | 5,156 |
| Mar 16, 2026 | 427.40 | 434.86 | 421.33 | 422.70 | 422.70 | -0.45% | 30,874 |
| Mar 13, 2026 | 434.16 | 434.16 | 422.50 | 424.61 | 424.61 | -2.20% | 15,555 |
| Mar 12, 2026 | 419.01 | 441.89 | 415.25 | 434.16 | 434.16 | 3.00% | 7,298 |
| Mar 11, 2026 | 421.80 | 425.60 | 418.82 | 421.53 | 421.53 | 0.12% | 218,583 |
| Mar 10, 2026 | 425.00 | 426.30 | 418.10 | 421.01 | 421.01 | -0.68% | 17,520 |
| Mar 9, 2026 | 430.00 | 430.00 | 421.94 | 423.90 | 423.90 | -2.36% | 20,562 |
| Mar 6, 2026 | 420.70 | 439.44 | 420.70 | 434.14 | 434.14 | 3.19% | 22,459 |
| Mar 5, 2026 | 415.00 | 422.20 | 410.68 | 420.70 | 420.70 | 1.54% | 20,196 |
| Mar 4, 2026 | 426.00 | 426.00 | 411.39 | 414.30 | 414.30 | -2.62% | 5,522,827 |
| Mar 2, 2026 | 417.00 | 427.50 | 417.00 | 425.43 | 425.43 | -0.05% | 13,279 |
| Feb 27, 2026 | 427.45 | 431.72 | 421.06 | 425.64 | 425.64 | -0.47% | 27,156 |
| Feb 26, 2026 | 426.50 | 430.65 | 423.01 | 427.63 | 427.63 | 0.24% | 7,980 |
| Feb 25, 2026 | 419.80 | 428.57 | 419.80 | 426.59 | 426.59 | 0.90% | 529,080 |
| Feb 24, 2026 | 432.70 | 435.86 | 416.90 | 422.79 | 422.79 | -2.66% | 21,993 |
| Feb 23, 2026 | 433.49 | 437.26 | 432.73 | 434.33 | 434.33 | 0.17% | 13,068 |
| Feb 20, 2026 | 435.99 | 435.99 | 431.33 | 433.58 | 433.58 | -0.48% | 6,209 |
| Feb 19, 2026 | 439.40 | 441.10 | 433.00 | 435.68 | 435.68 | -0.35% | 8,750 |
| Feb 18, 2026 | 444.01 | 444.02 | 436.00 | 437.20 | 437.20 | -2.10% | 13,771 |
| Feb 17, 2026 | 446.00 | 447.75 | 442.45 | 446.58 | 446.58 | 0.42% | 4,053 |
| Feb 16, 2026 | 441.70 | 446.99 | 439.76 | 444.73 | 444.73 | 1.02% | 5,602 |
| 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 |