Embassy Office Parks REIT (NSE:EMBASSY)
India · Delayed Price · Currency is INR 432.34
+3.39 (0.79%)
At close: Nov 3, 2025
Embassy Office Parks REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 429.00 | 433.68 | 429.00 | 432.34 | 432.34 | 0.79% | 281,870 |
| Oct 31, 2025 | 427.70 | 435.90 | 426.25 | 428.95 | 428.95 | 0.43% | 533,668 |
| Oct 30, 2025 | 432.80 | 433.65 | 426.00 | 427.10 | 427.10 | -1.75% | 187,772 |
| Oct 29, 2025 | 425.02 | 436.20 | 423.10 | 434.70 | 434.70 | 2.21% | 552,670 |
| Oct 28, 2025 | 435.49 | 435.49 | 423.85 | 425.30 | 425.30 | -1.98% | 477,716 |
| Oct 27, 2025 | 435.40 | 437.00 | 430.20 | 433.88 | 433.88 | 0.12% | 543,184 |
| Oct 24, 2025 | 431.00 | 434.00 | 426.25 | 433.37 | 433.37 | 0.57% | 337,736 |
| Oct 23, 2025 | 433.49 | 434.00 | 419.00 | 430.93 | 430.93 | -0.45% | 3,140,752 |
| Oct 21, 2025 | 430.75 | 433.90 | 427.15 | 432.87 | 432.87 | 0.71% | 26,202 |
| Oct 20, 2025 | 421.80 | 431.00 | 420.00 | 429.81 | 429.81 | 2.38% | 401,896 |
| Oct 17, 2025 | 421.10 | 421.87 | 418.99 | 419.82 | 419.82 | -0.14% | 351,176 |
| Oct 16, 2025 | 423.00 | 424.24 | 420.00 | 420.42 | 420.42 | -0.90% | 291,079 |
| Oct 15, 2025 | 420.00 | 426.64 | 420.00 | 424.25 | 424.25 | 1.21% | 309,200 |
| Oct 14, 2025 | 421.50 | 425.04 | 418.21 | 419.19 | 419.19 | -0.53% | 193,422 |
| Oct 13, 2025 | 428.38 | 428.38 | 420.50 | 421.42 | 421.42 | -1.32% | 204,333 |
| Oct 10, 2025 | 427.70 | 428.95 | 426.00 | 427.04 | 427.04 | 0.25% | 215,172 |
| Oct 9, 2025 | 427.80 | 428.25 | 418.05 | 425.99 | 425.99 | -0.19% | 439,179 |
| Oct 8, 2025 | 427.48 | 427.95 | 420.05 | 426.80 | 426.80 | 0.54% | 162,959 |
| Oct 7, 2025 | 418.60 | 428.00 | 418.60 | 424.50 | 424.50 | 0.95% | 492,250 |
| Oct 6, 2025 | 428.70 | 428.70 | 417.40 | 420.52 | 420.52 | -1.63% | 9,725,930 |
| Oct 3, 2025 | 422.00 | 430.00 | 422.00 | 427.48 | 427.48 | 0.81% | 1,719,416 |
| Oct 1, 2025 | 420.94 | 427.00 | 417.01 | 424.06 | 424.06 | 0.50% | 3,201,692 |
| Sep 30, 2025 | 415.00 | 423.00 | 414.80 | 421.93 | 421.93 | 1.95% | 3,305,047 |
| Sep 29, 2025 | 410.50 | 415.65 | 410.03 | 413.88 | 413.88 | 1.04% | 1,204,527 |
| Sep 26, 2025 | 414.40 | 419.99 | 408.01 | 409.61 | 409.61 | -0.83% | 834,188 |
| Sep 25, 2025 | 406.45 | 416.00 | 400.25 | 413.04 | 413.04 | 1.94% | 1,348,707 |
| Sep 24, 2025 | 409.70 | 411.97 | 404.05 | 405.19 | 405.19 | -1.10% | 609,248 |
| Sep 23, 2025 | 411.00 | 411.00 | 405.10 | 409.70 | 409.70 | 0.37% | 292,812 |
| Sep 22, 2025 | 405.70 | 409.97 | 404.00 | 408.19 | 408.19 | 0.84% | 356,189 |
| Sep 19, 2025 | 408.01 | 411.49 | 401.01 | 404.79 | 404.79 | -1.45% | 1,321,855 |
| Sep 18, 2025 | 412.00 | 413.70 | 408.10 | 410.73 | 410.73 | -0.50% | 481,723 |
| Sep 17, 2025 | 415.60 | 418.00 | 411.50 | 412.80 | 412.80 | -0.67% | 1,128,636 |
| Sep 16, 2025 | 411.85 | 418.00 | 410.01 | 415.60 | 415.60 | 1.47% | 1,220,861 |
| Sep 15, 2025 | 401.98 | 412.35 | 400.01 | 409.56 | 409.56 | 2.53% | 591,732 |
| Sep 12, 2025 | 397.50 | 401.77 | 396.00 | 399.44 | 399.44 | 0.53% | 694,924 |
| Sep 11, 2025 | 397.47 | 397.89 | 395.00 | 397.32 | 397.32 | -0.04% | 296,431 |
| Sep 10, 2025 | 392.00 | 399.00 | 390.35 | 397.47 | 397.47 | 1.28% | 370,369 |
| Sep 9, 2025 | 389.00 | 393.00 | 386.26 | 392.44 | 392.44 | 0.92% | 1,483,005 |
| Sep 8, 2025 | 392.99 | 392.99 | 385.50 | 388.88 | 388.88 | -0.63% | 337,062 |
| Sep 5, 2025 | 390.82 | 393.84 | 385.27 | 391.35 | 391.35 | 0.12% | 481,494 |
| Sep 4, 2025 | 389.00 | 391.00 | 385.20 | 390.89 | 390.89 | 0.23% | 261,530 |
| Sep 3, 2025 | 387.03 | 391.70 | 386.96 | 389.99 | 389.99 | 0.46% | 539,117 |
| Sep 2, 2025 | 384.22 | 389.75 | 384.22 | 388.19 | 388.19 | 0.64% | 379,245 |
| Sep 1, 2025 | 388.40 | 388.40 | 383.00 | 385.72 | 385.72 | -0.55% | 471,411 |
| Aug 29, 2025 | 381.00 | 388.90 | 380.99 | 387.87 | 387.87 | 1.75% | 1,855,722 |
| Aug 28, 2025 | 380.81 | 385.88 | 378.47 | 381.21 | 381.21 | 0.11% | 1,518,701 |
| Aug 26, 2025 | 387.70 | 387.70 | 377.11 | 380.81 | 380.81 | -1.55% | 878,494 |
| Aug 25, 2025 | 392.00 | 392.00 | 386.10 | 386.82 | 386.82 | -1.34% | 431,018 |
| Aug 22, 2025 | 389.94 | 393.08 | 389.05 | 392.07 | 392.07 | 0.55% | 285,491 |
| Aug 21, 2025 | 389.40 | 391.95 | 388.23 | 389.94 | 389.94 | 0.44% | 521,498 |