Embassy Office Parks REIT (NSE:EMBASSY)
India · Delayed Price · Currency is INR 447.30
+7.39 (1.68%)
At close: Apr 10, 2026
Embassy Office Parks REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 442.99 | 448.00 | 441.20 | 447.30 | 447.30 | 1.68% | 338,001 |
| Apr 9, 2026 | 439.00 | 444.00 | 437.50 | 439.91 | 439.91 | 0.57% | 407,821 |
| Apr 8, 2026 | 432.90 | 439.49 | 431.99 | 437.42 | 437.42 | 1.76% | 792,780 |
| Apr 7, 2026 | 430.00 | 430.00 | 425.50 | 429.85 | 429.85 | 0.03% | 322,322 |
| Apr 6, 2026 | 430.01 | 433.95 | 426.90 | 429.74 | 429.74 | -0.05% | 459,146 |
| Apr 2, 2026 | 418.80 | 433.90 | 418.67 | 429.97 | 429.97 | 2.15% | 873,330 |
| Apr 1, 2026 | 422.40 | 424.01 | 417.00 | 420.90 | 420.90 | 0.15% | 1,051,346 |
| Mar 30, 2026 | 425.00 | 425.00 | 416.25 | 420.29 | 420.29 | -1.49% | 646,113 |
| Mar 27, 2026 | 430.55 | 430.72 | 424.99 | 426.63 | 426.63 | -0.73% | 589,530 |
| Mar 25, 2026 | 422.99 | 435.75 | 422.83 | 429.75 | 429.75 | 1.64% | 483,365 |
| Mar 24, 2026 | 418.60 | 424.00 | 415.00 | 422.83 | 422.83 | 1.15% | 365,956 |
| Mar 23, 2026 | 412.80 | 420.50 | 410.15 | 418.01 | 418.01 | 0.32% | 626,171 |
| Mar 20, 2026 | 418.30 | 423.01 | 414.02 | 416.68 | 416.68 | -0.53% | 1,360,069 |
| Mar 19, 2026 | 418.30 | 423.89 | 414.20 | 418.90 | 418.90 | -0.26% | 606,573 |
| Mar 18, 2026 | 422.12 | 429.47 | 419.10 | 419.99 | 419.99 | -0.48% | 1,101,074 |
| Mar 17, 2026 | 424.00 | 427.39 | 421.03 | 422.02 | 422.02 | -0.19% | 484,289 |
| Mar 16, 2026 | 427.00 | 434.79 | 421.20 | 422.84 | 422.84 | -0.34% | 857,214 |
| Mar 13, 2026 | 432.20 | 432.90 | 422.21 | 424.28 | 424.28 | -1.57% | 508,801 |
| Mar 12, 2026 | 421.00 | 442.99 | 415.31 | 431.05 | 431.05 | 2.08% | 817,982 |
| Mar 11, 2026 | 421.80 | 425.14 | 418.60 | 422.28 | 422.28 | 0.26% | 665,227 |
| Mar 10, 2026 | 426.98 | 426.99 | 418.11 | 421.17 | 421.17 | -0.74% | 1,102,202 |
| Mar 9, 2026 | 430.00 | 430.00 | 422.00 | 424.31 | 424.31 | -2.18% | 623,934 |
| Mar 6, 2026 | 421.70 | 439.40 | 420.00 | 433.75 | 433.75 | 3.31% | 1,023,705 |
| Mar 5, 2026 | 414.80 | 422.90 | 411.05 | 419.85 | 419.85 | 1.09% | 2,527,650 |
| Mar 4, 2026 | 425.00 | 426.50 | 411.05 | 415.33 | 415.33 | -2.50% | 726,632 |
| Mar 2, 2026 | 425.00 | 428.24 | 422.00 | 425.97 | 425.97 | 0.22% | 1,504,163 |
| Feb 27, 2026 | 425.10 | 427.90 | 421.00 | 425.03 | 425.03 | -0.57% | 1,706,777 |
| 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 |