Embassy Office Parks REIT (NSE:EMBASSY)
India · Delayed Price · Currency is INR 427.45
+0.86 (0.20%)
At close: Feb 26, 2026
Embassy Office Parks REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 424.00 | 430.10 | 423.00 | 427.45 | 427.45 | 0.20% | 1,196,263 |
| Feb 25, 2026 | 420.00 | 428.20 | 420.00 | 426.59 | 426.59 | 1.56% | 3,617,378 |
| Feb 24, 2026 | 434.80 | 437.00 | 417.50 | 420.02 | 420.02 | -3.30% | 58,160,700 |
| Feb 23, 2026 | 433.00 | 435.99 | 431.59 | 434.36 | 434.36 | 0.23% | 527,359 |
| Feb 20, 2026 | 435.00 | 435.80 | 432.00 | 433.37 | 433.37 | -0.42% | 540,974 |
| Feb 19, 2026 | 439.00 | 444.70 | 432.65 | 435.21 | 435.21 | -0.62% | 255,030 |
| Feb 18, 2026 | 445.70 | 445.70 | 436.01 | 437.91 | 437.91 | -1.81% | 1,053,639 |
| Feb 17, 2026 | 445.00 | 447.60 | 442.20 | 445.99 | 445.99 | 0.27% | 402,439 |
| Feb 16, 2026 | 440.42 | 446.69 | 439.76 | 444.79 | 444.79 | 0.99% | 291,884 |
| Feb 13, 2026 | 444.90 | 445.00 | 438.06 | 440.42 | 440.42 | -1.84% | 954,089 |
| Feb 12, 2026 | 459.00 | 459.00 | 446.99 | 448.68 | 448.68 | -2.67% | 1,034,476 |
| Feb 11, 2026 | 455.90 | 462.00 | 451.21 | 460.99 | 460.99 | 0.30% | 579,698 |
| Feb 10, 2026 | 454.00 | 459.99 | 453.00 | 459.61 | 453.14 | 1.54% | 766,344 |
| Feb 9, 2026 | 446.50 | 454.00 | 445.64 | 452.63 | 446.26 | 2.43% | 643,962 |
| Feb 6, 2026 | 441.80 | 443.01 | 438.06 | 441.91 | 435.69 | 0.42% | 488,400 |
| Feb 5, 2026 | 439.00 | 440.25 | 437.25 | 440.04 | 433.85 | 0.38% | 593,212 |
| Feb 4, 2026 | 430.50 | 439.80 | 429.00 | 438.39 | 432.22 | 1.33% | 558,093 |
| Feb 3, 2026 | 439.00 | 439.49 | 429.01 | 432.63 | 426.54 | -0.99% | 614,160 |
| Feb 2, 2026 | 438.86 | 438.86 | 432.40 | 436.94 | 430.79 | -0.60% | 479,680 |
| Feb 1, 2026 | 434.26 | 440.00 | 432.35 | 439.57 | 433.38 | 1.22% | 93,709 |
| Jan 30, 2026 | 438.40 | 438.40 | 432.00 | 434.26 | 428.15 | -0.66% | 730,820 |
| Jan 29, 2026 | 432.75 | 439.00 | 432.25 | 437.14 | 430.99 | 1.59% | 1,341,526 |
| Jan 28, 2026 | 433.05 | 433.05 | 428.20 | 430.28 | 424.22 | -0.07% | 618,055 |
| Jan 27, 2026 | 435.50 | 435.50 | 429.06 | 430.56 | 424.50 | -1.16% | 1,872,292 |
| Jan 23, 2026 | 438.00 | 443.00 | 434.21 | 435.60 | 429.47 | -0.16% | 504,502 |
| Jan 22, 2026 | 438.80 | 439.70 | 435.11 | 436.28 | 430.14 | -0.18% | 336,476 |
| Jan 21, 2026 | 440.00 | 440.00 | 434.50 | 437.06 | 430.91 | -0.50% | 556,881 |
| Jan 20, 2026 | 436.80 | 441.50 | 436.01 | 439.25 | 433.07 | 0.71% | 1,040,844 |
| Jan 19, 2026 | 450.90 | 450.94 | 435.06 | 436.15 | 430.01 | -3.01% | 444,946 |
| Jan 16, 2026 | 439.60 | 450.98 | 437.51 | 449.68 | 443.35 | 2.16% | 484,001 |
| Jan 14, 2026 | 438.40 | 444.00 | 435.99 | 440.19 | 433.99 | -0.14% | 596,290 |
| Jan 13, 2026 | 436.79 | 444.00 | 436.01 | 440.79 | 434.58 | 0.92% | 828,798 |
| Jan 12, 2026 | 437.70 | 439.98 | 435.00 | 436.79 | 430.64 | 0.06% | 576,636 |
| Jan 9, 2026 | 433.21 | 437.98 | 433.21 | 436.52 | 430.38 | 0.22% | 320,024 |
| Jan 8, 2026 | 447.00 | 447.00 | 433.94 | 435.55 | 429.42 | -2.03% | 1,867,412 |
| Jan 7, 2026 | 440.89 | 445.00 | 438.26 | 444.56 | 438.30 | 1.52% | 906,682 |
| Jan 6, 2026 | 436.00 | 442.00 | 434.01 | 437.91 | 431.75 | 0.96% | 611,548 |
| Jan 5, 2026 | 441.90 | 442.49 | 431.01 | 433.74 | 427.63 | -1.09% | 1,212,283 |
| Jan 2, 2026 | 436.70 | 439.00 | 435.50 | 438.51 | 432.34 | 0.65% | 297,177 |
| Jan 1, 2026 | 435.30 | 439.00 | 431.13 | 435.69 | 429.56 | 0.08% | 364,501 |
| Dec 31, 2025 | 424.99 | 437.85 | 422.10 | 435.32 | 429.19 | 2.61% | 506,297 |
| Dec 30, 2025 | 425.84 | 427.76 | 423.00 | 424.26 | 418.29 | 0.08% | 1,361,874 |
| Dec 29, 2025 | 432.00 | 432.00 | 421.31 | 423.91 | 417.94 | -1.37% | 1,074,428 |
| Dec 26, 2025 | 427.90 | 430.00 | 426.12 | 429.82 | 423.77 | 1.13% | 409,952 |
| Dec 24, 2025 | 428.69 | 429.80 | 423.05 | 425.03 | 419.05 | -0.47% | 923,430 |
| Dec 23, 2025 | 427.00 | 429.19 | 426.75 | 427.03 | 421.02 | 0.06% | 639,456 |
| Dec 22, 2025 | 426.50 | 430.99 | 425.20 | 426.79 | 420.78 | -0.33% | 603,843 |
| Dec 19, 2025 | 428.26 | 432.99 | 426.00 | 428.19 | 422.16 | -0.01% | 1,421,005 |
| Dec 18, 2025 | 432.89 | 433.40 | 425.10 | 428.25 | 422.22 | -1.07% | 697,849 |
| Dec 17, 2025 | 444.40 | 446.18 | 431.05 | 432.89 | 426.80 | -2.42% | 469,061 |