Embassy Office Parks REIT (BOM:542602)
India · Delayed Price · Currency is INR 431.53
+4.13 (0.97%)
At close: Oct 6, 2026
BOM:542602 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 448.25 | 453.50 | 447.91 | 452.13 | 452.13 | 0.65% | 16,475 |
| Aug 13, 2026 | 440.52 | 449.95 | 440.00 | 449.20 | 449.20 | 2.19% | 27,657 |
| Aug 12, 2026 | 442.00 | 443.70 | 438.33 | 439.59 | 439.59 | -0.11% | 828,530 |
| Aug 11, 2026 | 436.51 | 442.71 | 436.51 | 440.07 | 440.07 | 0.11% | 10,672 |
| Aug 10, 2026 | 440.00 | 441.33 | 435.05 | 439.57 | 439.57 | -0.42% | 52,141 |
| Aug 7, 2026 | 442.99 | 442.99 | 439.29 | 441.44 | 441.44 | 0.13% | 6,955 |
| Aug 6, 2026 | 438.40 | 443.82 | 437.15 | 440.87 | 440.87 | 0.99% | 14,639 |
| Aug 5, 2026 | 439.50 | 440.00 | 436.10 | 436.56 | 436.56 | -0.93% | 114,759 |
| Aug 4, 2026 | 440.00 | 443.99 | 438.09 | 440.67 | 440.67 | 0.84% | 15,219 |
| Aug 3, 2026 | 439.49 | 444.15 | 438.00 | 443.31 | 437.00 | 1.30% | 13,763 |
| Jul 31, 2026 | 438.14 | 441.99 | 436.10 | 437.64 | 431.41 | -0.16% | 118,228 |
| Jul 30, 2026 | 436.98 | 442.62 | 436.00 | 438.36 | 432.12 | 0.37% | 109,824 |
| Jul 29, 2026 | 436.96 | 439.00 | 435.90 | 436.73 | 430.51 | 0.20% | 77,115 |
| Jul 28, 2026 | 438.10 | 439.50 | 435.03 | 435.88 | 429.68 | -0.48% | 13,250 |
| Jul 27, 2026 | 438.50 | 445.00 | 437.40 | 437.99 | 431.76 | -0.11% | 25,337 |