Embassy Office Parks REIT (NSE:EMBASSY)
India · Delayed Price · Currency is INR 416.68
-2.22 (-0.53%)
At close: Mar 20, 2026
Embassy Office Parks REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |