Embassy Office Parks REIT (NSE:EMBASSY)
India · Delayed Price · Currency is INR 426.44
+1.57 (0.37%)
At close: Nov 27, 2025
Embassy Office Parks REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 424.91 | 428.00 | 422.03 | 426.44 | 426.44 | 0.37% | 291,851 |
| Nov 26, 2025 | 428.35 | 429.85 | 424.01 | 424.87 | 424.87 | -0.81% | 425,279 |
| Nov 25, 2025 | 432.45 | 432.45 | 427.51 | 428.35 | 428.35 | -1.09% | 548,297 |
| Nov 24, 2025 | 434.45 | 436.80 | 427.34 | 433.05 | 433.05 | 0.14% | 779,516 |
| Nov 21, 2025 | 432.50 | 434.80 | 425.05 | 432.46 | 432.46 | -0.90% | 540,601 |
| Nov 20, 2025 | 427.30 | 437.00 | 425.86 | 436.40 | 436.40 | 2.47% | 4,527,638 |
| Nov 19, 2025 | 426.89 | 427.00 | 420.01 | 425.86 | 425.86 | 0.37% | 715,439 |
| Nov 18, 2025 | 417.95 | 429.70 | 415.00 | 424.29 | 424.29 | 1.39% | 1,673,203 |
| Nov 17, 2025 | 417.62 | 419.87 | 416.14 | 418.49 | 418.49 | 0.67% | 872,232 |
| Nov 14, 2025 | 420.01 | 421.80 | 415.05 | 415.71 | 415.71 | -1.37% | 2,236,631 |
| Nov 13, 2025 | 422.98 | 424.70 | 417.67 | 421.47 | 421.47 | -0.35% | 892,188 |
| Nov 12, 2025 | 425.90 | 425.90 | 422.51 | 422.96 | 422.96 | -0.24% | 466,916 |
| Nov 11, 2025 | 427.74 | 427.74 | 419.75 | 423.98 | 423.98 | -0.96% | 1,114,435 |
| Nov 10, 2025 | 425.65 | 431.95 | 422.13 | 428.11 | 428.11 | 0.46% | 1,000,999 |
| Nov 7, 2025 | 426.20 | 431.93 | 424.00 | 426.13 | 426.13 | -0.89% | 485,806 |
| Nov 6, 2025 | 434.03 | 436.00 | 426.70 | 429.97 | 423.46 | -0.44% | 1,680,786 |
| Nov 4, 2025 | 432.87 | 435.00 | 428.50 | 431.88 | 425.34 | -0.11% | 830,025 |
| Nov 3, 2025 | 429.00 | 433.68 | 429.00 | 432.34 | 425.79 | 0.79% | 281,870 |
| Oct 31, 2025 | 427.70 | 435.90 | 426.25 | 428.95 | 422.46 | 0.43% | 533,668 |
| Oct 30, 2025 | 432.80 | 433.65 | 426.00 | 427.10 | 420.63 | -1.75% | 187,772 |
| Oct 29, 2025 | 425.02 | 436.20 | 423.10 | 434.70 | 428.12 | 2.21% | 552,670 |
| Oct 28, 2025 | 435.49 | 435.49 | 423.85 | 425.30 | 418.86 | -1.98% | 477,716 |
| Oct 27, 2025 | 435.40 | 437.00 | 430.20 | 433.88 | 427.31 | 0.12% | 543,184 |
| Oct 24, 2025 | 431.00 | 434.00 | 426.25 | 433.37 | 426.81 | 0.57% | 337,736 |
| Oct 23, 2025 | 433.49 | 434.00 | 419.00 | 430.93 | 424.41 | -0.45% | 3,140,752 |
| Oct 21, 2025 | 430.75 | 433.90 | 427.15 | 432.87 | 426.32 | 0.71% | 26,202 |
| Oct 20, 2025 | 421.80 | 431.00 | 420.00 | 429.81 | 423.30 | 2.38% | 401,896 |
| Oct 17, 2025 | 421.10 | 421.87 | 418.99 | 419.82 | 413.46 | -0.14% | 351,176 |
| Oct 16, 2025 | 423.00 | 424.24 | 420.00 | 420.42 | 414.05 | -0.90% | 291,079 |
| Oct 15, 2025 | 420.00 | 426.64 | 420.00 | 424.25 | 417.83 | 1.21% | 309,200 |
| Oct 14, 2025 | 421.50 | 425.04 | 418.21 | 419.19 | 412.84 | -0.53% | 193,422 |
| Oct 13, 2025 | 428.38 | 428.38 | 420.50 | 421.42 | 415.04 | -1.32% | 204,333 |
| Oct 10, 2025 | 427.70 | 428.95 | 426.00 | 427.04 | 420.57 | 0.25% | 215,172 |
| Oct 9, 2025 | 427.80 | 428.25 | 418.05 | 425.99 | 419.54 | -0.19% | 439,179 |
| Oct 8, 2025 | 427.48 | 427.95 | 420.05 | 426.80 | 420.34 | 0.54% | 162,959 |
| Oct 7, 2025 | 418.60 | 428.00 | 418.60 | 424.50 | 418.07 | 0.95% | 492,250 |
| Oct 6, 2025 | 428.70 | 428.70 | 417.40 | 420.52 | 414.15 | -1.63% | 9,725,930 |
| Oct 3, 2025 | 422.00 | 430.00 | 422.00 | 427.48 | 421.01 | 0.81% | 1,719,416 |
| Oct 1, 2025 | 420.94 | 427.00 | 417.01 | 424.06 | 417.64 | 0.50% | 3,201,692 |
| Sep 30, 2025 | 415.00 | 423.00 | 414.80 | 421.93 | 415.54 | 1.95% | 3,305,047 |
| Sep 29, 2025 | 410.50 | 415.65 | 410.03 | 413.88 | 407.61 | 1.04% | 1,204,527 |
| Sep 26, 2025 | 414.40 | 419.99 | 408.01 | 409.61 | 403.41 | -0.83% | 834,188 |
| Sep 25, 2025 | 406.45 | 416.00 | 400.25 | 413.04 | 406.79 | 1.94% | 1,348,707 |
| Sep 24, 2025 | 409.70 | 411.97 | 404.05 | 405.19 | 399.06 | -1.10% | 609,248 |
| Sep 23, 2025 | 411.00 | 411.00 | 405.10 | 409.70 | 403.50 | 0.37% | 292,812 |
| Sep 22, 2025 | 405.70 | 409.97 | 404.00 | 408.19 | 402.01 | 0.84% | 356,189 |
| Sep 19, 2025 | 408.01 | 411.49 | 401.01 | 404.79 | 398.66 | -1.45% | 1,321,855 |
| Sep 18, 2025 | 412.00 | 413.70 | 408.10 | 410.73 | 404.51 | -0.50% | 481,723 |
| Sep 17, 2025 | 415.60 | 418.00 | 411.50 | 412.80 | 406.55 | -0.67% | 1,128,636 |
| Sep 16, 2025 | 411.85 | 418.00 | 410.01 | 415.60 | 409.31 | 1.47% | 1,220,861 |