Skip to main content
logo
Embassy Office Parks REIT (BOM:542602)
India flag India · Delayed Price · Currency is INR
435.45
+0.30 (0.07%)
At close: Aug 21, 2026

BOM:542602 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026435.60437.00434.20435.45435.450.07%18,526
Aug 20, 2026436.00437.75432.30435.15435.15-0.17%105,921
Aug 19, 2026439.51439.51435.11435.90435.90-0.93%72,048
Aug 18, 2026441.00441.89438.80440.00440.00-0.10%4,386,070
Aug 17, 2026441.00441.37435.55440.45440.45-2.58%564,814
Aug 14, 2026448.25453.50447.91452.13452.130.65%16,475
Aug 13, 2026440.52449.95440.00449.20449.202.19%27,657
Aug 12, 2026442.00443.70438.33439.59439.59-0.11%828,530
Aug 11, 2026436.51442.71436.51440.07440.070.11%10,672
Aug 10, 2026440.00441.33435.05439.57439.57-0.42%52,141
Aug 7, 2026442.99442.99439.29441.44441.440.13%6,955
Aug 6, 2026438.40443.82437.15440.87440.870.99%14,639
Aug 5, 2026439.50440.00436.10436.56436.56-0.93%114,759
Aug 4, 2026440.00443.99438.09440.67440.670.84%15,219
Aug 3, 2026439.49444.15438.00443.31437.001.30%13,763
Jul 31, 2026438.14441.99436.10437.64431.41-0.16%118,228
Jul 30, 2026436.98442.62436.00438.36432.120.37%109,824
Jul 29, 2026436.96439.00435.90436.73430.510.20%77,115
Jul 28, 2026438.10439.50435.03435.88429.68-0.48%13,250
Jul 27, 2026438.50445.00437.40437.99431.76-0.11%25,337
Jul 24, 2026440.00441.50437.05438.46432.22-0.81%105,873
Jul 23, 2026445.00446.29439.04442.04435.75-1.01%4,636
Jul 22, 2026446.30449.48444.75446.54440.180.21%6,731
Jul 21, 2026450.20450.20443.36445.62439.28-0.68%117,400
Jul 20, 2026457.08457.08448.01448.66442.27-0.86%220,912
Jul 17, 2026448.00453.99448.00452.56446.121.19%10,870
Jul 16, 2026441.55448.00440.19447.23440.860.71%8,366
Jul 15, 2026439.40444.50439.40444.06437.740.21%8,544
Jul 14, 2026445.00447.70441.00443.11436.80-0.09%8,960
Jul 13, 2026448.30449.97441.43443.52437.21-1.46%17,890
Jul 10, 2026448.30451.95446.75450.10443.691.50%17,241
Jul 9, 2026450.90452.10442.00443.44437.13-1.23%13,488
Jul 8, 2026449.99452.00448.27448.97442.580.12%19,425
Jul 7, 2026450.00450.00445.96448.41442.03-0.05%15,312
Jul 6, 2026448.00449.19446.90448.64442.250.35%14,761
Jul 3, 2026449.94449.94446.00447.08440.72-0.04%7,789
Jul 2, 2026447.80449.00440.00447.28440.910.77%34,858
Jul 1, 2026437.10444.94437.10443.87437.551.29%16,034
Jun 30, 2026433.10444.90433.00438.21431.971.08%17,182
Jun 29, 2026428.35437.10428.35433.54427.371.13%32,551
Jun 25, 2026429.00432.22426.63428.70422.600.07%19,115
Jun 24, 2026431.00431.00426.12428.38422.28-0.16%8,015
Jun 23, 2026426.35429.95425.11429.05422.940.58%512,281
Jun 22, 2026427.40427.40423.80426.58420.510.21%264,823
Jun 19, 2026430.95430.95424.52425.68419.62-0.98%102,379
Jun 18, 2026428.10430.30428.10429.89423.770.15%6,223
Jun 17, 2026429.12430.68428.23429.23423.12-0.16%6,190
Jun 16, 2026429.90430.52428.01429.90423.78-0.02%7,260
Jun 15, 2026429.49432.88429.19430.00423.880.12%14,143
Jun 12, 2026433.97433.97428.23429.49423.38-0.44%4,763