Embassy Office Parks REIT (BOM:542602)
India · Delayed Price · Currency is INR 414.55
-4.01 (-0.96%)
At close: Oct 28, 2026
BOM:542602 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 418.00 | 418.17 | 412.68 | 414.55 | 414.55 | -0.96% | 20,798 |
| Oct 27, 2026 | 415.21 | 419.98 | 415.21 | 418.56 | 418.56 | 0.21% | 6,827 |
| Oct 26, 2026 | 423.78 | 423.78 | 416.75 | 417.69 | 417.69 | -1.44% | 6,277 |
| Oct 23, 2026 | 422.25 | 424.23 | 417.94 | 423.78 | 423.78 | -0.01% | 27,876 |
| Oct 22, 2026 | 424.00 | 426.73 | 420.31 | 423.83 | 423.83 | - | 29,855 |
| Oct 21, 2026 | 437.06 | 438.00 | 422.15 | 423.83 | 423.83 | -2.79% | 14,383 |
| Oct 19, 2026 | 434.69 | 437.29 | 431.84 | 436.00 | 436.00 | 0.12% | 447,060 |
| Oct 16, 2026 | 435.32 | 436.48 | 433.24 | 435.46 | 435.46 | 0.03% | 66,357 |
| Oct 15, 2026 | 435.40 | 436.83 | 432.43 | 435.32 | 435.32 | 0.17% | 299,037 |
| Oct 14, 2026 | 430.00 | 436.00 | 430.00 | 434.59 | 434.59 | 0.87% | 605,843 |
| Oct 13, 2026 | 431.01 | 432.92 | 429.57 | 430.83 | 430.83 | -0.70% | 8,263 |
| Oct 12, 2026 | 429.65 | 435.44 | 429.65 | 433.88 | 433.88 | 0.55% | 6,299 |
| Oct 9, 2026 | 428.22 | 432.00 | 428.22 | 431.52 | 431.52 | - | 4,638 |
| Oct 8, 2026 | 430.00 | 433.90 | 430.00 | 431.52 | 431.52 | -0.87% | 8,809 |
| Oct 7, 2026 | 431.53 | 436.31 | 428.11 | 435.30 | 435.30 | 0.87% | 13,522 |
| Oct 6, 2026 | 427.40 | 432.02 | 427.19 | 431.53 | 431.53 | 0.97% | 23,167 |
| Oct 5, 2026 | 433.40 | 433.40 | 426.76 | 427.40 | 427.40 | -0.26% | 13,412 |
| Oct 1, 2026 | 435.00 | 435.16 | 425.40 | 428.51 | 428.51 | -1.33% | 9,093 |
| Sep 30, 2026 | 438.89 | 439.95 | 432.25 | 434.30 | 434.30 | -0.70% | 71,739 |
| Sep 29, 2026 | 436.29 | 439.75 | 432.20 | 437.34 | 437.34 | 0.03% | 87,079 |
| Sep 28, 2026 | 439.99 | 439.99 | 435.10 | 437.19 | 437.19 | -0.09% | 265,611 |
| Sep 25, 2026 | 438.20 | 440.49 | 436.51 | 437.59 | 437.59 | -0.45% | 4,339 |
| Sep 24, 2026 | 439.80 | 440.26 | 437.64 | 439.57 | 439.57 | 0.53% | 33,554 |
| Sep 23, 2026 | 439.55 | 440.78 | 436.24 | 437.27 | 437.27 | -0.85% | 7,611 |
| Sep 22, 2026 | 439.92 | 442.88 | 438.19 | 441.03 | 441.03 | 0.50% | 30,568 |
| Sep 21, 2026 | 440.10 | 440.10 | 437.80 | 438.82 | 438.82 | -0.92% | 11,666 |
| Sep 18, 2026 | 438.53 | 446.10 | 437.50 | 442.91 | 442.91 | 0.78% | 316,702 |
| Sep 17, 2026 | 440.00 | 440.15 | 438.55 | 439.48 | 439.48 | 0.01% | 8,803 |
| Sep 16, 2026 | 438.02 | 439.80 | 436.04 | 439.45 | 439.45 | -0.02% | 109,711 |
| Sep 15, 2026 | 435.08 | 439.99 | 435.08 | 439.55 | 439.55 | 0.08% | 118,001 |
| Sep 11, 2026 | 438.60 | 441.00 | 437.00 | 439.20 | 439.20 | 0.03% | 135,266 |
| Sep 10, 2026 | 440.50 | 440.50 | 436.81 | 439.06 | 439.06 | -0.09% | 30,629 |
| Sep 9, 2026 | 437.51 | 440.99 | 437.51 | 439.44 | 439.44 | -0.11% | 234,692 |
| Sep 8, 2026 | 441.99 | 441.99 | 438.88 | 439.93 | 439.93 | 0.25% | 115,721 |
| Sep 7, 2026 | 439.99 | 441.00 | 438.57 | 438.83 | 438.83 | 0.06% | 151,297 |
| Sep 4, 2026 | 439.10 | 440.16 | 437.00 | 438.57 | 438.57 | -0.01% | 568,807 |
| Sep 3, 2026 | 435.50 | 447.18 | 435.50 | 438.60 | 438.60 | 0.60% | 367,904 |
| Sep 2, 2026 | 438.75 | 439.30 | 435.01 | 435.98 | 435.98 | -0.65% | 96,630 |
| Sep 1, 2026 | 438.00 | 440.00 | 437.50 | 438.84 | 438.84 | 0.08% | 12,268 |
| Aug 31, 2026 | 438.95 | 439.94 | 436.05 | 438.50 | 438.50 | 0.24% | 13,173 |
| Aug 28, 2026 | 437.99 | 439.25 | 436.26 | 437.43 | 437.43 | -0.19% | 119,080 |
| Aug 27, 2026 | 437.65 | 439.62 | 436.00 | 438.28 | 438.28 | -0.44% | 25,188 |
| Aug 26, 2026 | 435.00 | 441.50 | 435.00 | 440.20 | 440.20 | 1.10% | 308,696 |
| Aug 25, 2026 | 436.00 | 437.00 | 434.56 | 435.40 | 435.40 | -0.05% | 20,290 |
| Aug 24, 2026 | 439.10 | 439.10 | 433.97 | 435.60 | 435.60 | 0.03% | 20,835 |
| Aug 21, 2026 | 435.60 | 437.00 | 434.20 | 435.45 | 435.45 | 0.07% | 18,526 |
| Aug 20, 2026 | 436.00 | 437.75 | 432.30 | 435.15 | 435.15 | -0.17% | 105,921 |
| Aug 19, 2026 | 439.51 | 439.51 | 435.11 | 435.90 | 435.90 | -0.93% | 72,048 |
| Aug 18, 2026 | 441.00 | 441.89 | 438.80 | 440.00 | 440.00 | -0.10% | 4,386,070 |
| Aug 17, 2026 | 441.00 | 441.37 | 435.55 | 440.45 | 440.45 | -2.58% | 564,814 |