Embassy Office Parks REIT (NSE:EMBASSY)
India · Delayed Price · Currency is INR 404.79
-5.94 (-1.45%)
At close: Sep 19, 2025
Embassy Office Parks REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 384.29 | 388.70 | 383.11 | 388.23 | 388.23 | 0.84% | 512,651 |
| Aug 19, 2025 | 385.50 | 386.40 | 381.27 | 384.99 | 384.99 | -0.11% | 637,237 |
| Aug 18, 2025 | 388.00 | 388.00 | 384.10 | 385.41 | 385.41 | -0.11% | 975,435 |
| Aug 14, 2025 | 382.90 | 387.00 | 382.90 | 385.82 | 385.82 | 0.47% | 698,687 |
| Aug 13, 2025 | 385.70 | 386.53 | 383.25 | 384.02 | 384.02 | -0.17% | 408,256 |
| Aug 12, 2025 | 386.95 | 386.95 | 383.05 | 384.68 | 384.68 | -0.45% | 227,338 |
| Aug 11, 2025 | 382.40 | 387.80 | 381.72 | 386.42 | 386.42 | 1.23% | 222,942 |
| Aug 8, 2025 | 385.10 | 386.35 | 381.20 | 381.72 | 381.72 | -1.18% | 652,770 |
| Aug 7, 2025 | 393.00 | 393.28 | 385.30 | 386.26 | 386.26 | -1.78% | 1,107,533 |
| Aug 6, 2025 | 385.21 | 396.50 | 384.06 | 393.28 | 393.28 | 2.04% | 448,200 |
| Aug 5, 2025 | 385.00 | 386.50 | 382.55 | 385.43 | 385.43 | -0.98% | 1,763,026 |
| Aug 4, 2025 | 391.60 | 392.20 | 388.15 | 389.25 | 383.45 | -0.75% | 1,677,546 |
| Aug 1, 2025 | 397.60 | 397.60 | 390.50 | 392.20 | 386.36 | -0.88% | 298,578 |
| Jul 31, 2025 | 393.44 | 397.90 | 393.00 | 395.69 | 389.79 | -0.44% | 757,140 |
| Jul 30, 2025 | 394.00 | 398.98 | 390.50 | 397.44 | 391.52 | 0.75% | 746,317 |
| Jul 29, 2025 | 398.53 | 400.00 | 393.51 | 394.50 | 388.62 | -1.37% | 744,059 |
| Jul 28, 2025 | 402.28 | 403.80 | 394.99 | 399.99 | 394.03 | -0.37% | 327,290 |
| Jul 25, 2025 | 402.85 | 405.70 | 399.07 | 401.48 | 395.50 | -0.63% | 280,182 |
| Jul 24, 2025 | 405.45 | 406.94 | 402.00 | 404.03 | 398.01 | 0.08% | 740,900 |
| Jul 23, 2025 | 396.00 | 404.98 | 395.50 | 403.71 | 397.70 | 1.94% | 761,068 |
| Jul 22, 2025 | 398.27 | 401.50 | 394.06 | 396.02 | 390.12 | -0.66% | 186,509 |
| Jul 21, 2025 | 397.18 | 400.00 | 396.00 | 398.67 | 392.73 | 0.38% | 626,752 |
| Jul 18, 2025 | 390.99 | 397.94 | 390.31 | 397.18 | 391.26 | 1.76% | 619,749 |
| Jul 17, 2025 | 392.80 | 392.80 | 389.35 | 390.30 | 384.48 | -0.51% | 1,349,676 |
| Jul 16, 2025 | 390.11 | 392.90 | 390.01 | 392.31 | 386.46 | 0.41% | 495,561 |
| Jul 15, 2025 | 388.99 | 391.90 | 388.30 | 390.70 | 384.88 | 0.43% | 447,838 |
| Jul 14, 2025 | 389.06 | 391.00 | 388.00 | 389.02 | 383.22 | -0.27% | 1,245,616 |
| Jul 11, 2025 | 389.13 | 392.55 | 388.15 | 390.08 | 384.27 | -0.21% | 399,618 |
| Jul 10, 2025 | 388.90 | 397.00 | 388.05 | 390.89 | 385.07 | -1.72% | 1,764,912 |