Embassy Office Parks REIT (NSE:EMBASSY)
India · Delayed Price · Currency is INR 440.04
+1.65 (0.38%)
At close: Feb 5, 2026
Embassy Office Parks REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 430.50 | 439.80 | 429.00 | 438.39 | 438.39 | 1.33% | 558,093 |
| Feb 3, 2026 | 439.00 | 439.49 | 429.01 | 432.63 | 432.63 | -0.99% | 614,160 |
| Feb 2, 2026 | 438.86 | 438.86 | 432.40 | 436.94 | 436.94 | -0.60% | 479,680 |
| Feb 1, 2026 | 434.26 | 440.00 | 432.35 | 439.57 | 439.57 | 1.22% | 93,709 |
| Jan 30, 2026 | 438.40 | 438.40 | 432.00 | 434.26 | 434.26 | -0.66% | 730,820 |
| Jan 29, 2026 | 432.75 | 439.00 | 432.25 | 437.14 | 437.14 | 1.59% | 1,341,526 |
| Jan 28, 2026 | 433.05 | 433.05 | 428.20 | 430.28 | 430.28 | -0.07% | 618,055 |
| Jan 27, 2026 | 435.50 | 435.50 | 429.06 | 430.56 | 430.56 | -1.16% | 1,872,292 |
| Jan 23, 2026 | 438.00 | 443.00 | 434.21 | 435.60 | 435.60 | -0.16% | 504,502 |
| Jan 22, 2026 | 438.80 | 439.70 | 435.11 | 436.28 | 436.28 | -0.18% | 336,476 |
| Jan 21, 2026 | 440.00 | 440.00 | 434.50 | 437.06 | 437.06 | -0.50% | 556,881 |
| Jan 20, 2026 | 436.80 | 441.50 | 436.01 | 439.25 | 439.25 | 0.71% | 1,040,844 |
| Jan 19, 2026 | 450.90 | 450.94 | 435.06 | 436.15 | 436.15 | -3.01% | 444,946 |
| Jan 16, 2026 | 439.60 | 450.98 | 437.51 | 449.68 | 449.68 | 2.16% | 484,001 |
| Jan 14, 2026 | 438.40 | 444.00 | 435.99 | 440.19 | 440.19 | -0.14% | 596,290 |
| Jan 13, 2026 | 436.79 | 444.00 | 436.01 | 440.79 | 440.79 | 0.92% | 828,798 |
| Jan 12, 2026 | 437.70 | 439.98 | 435.00 | 436.79 | 436.79 | 0.06% | 576,636 |
| Jan 9, 2026 | 433.21 | 437.98 | 433.21 | 436.52 | 436.52 | 0.22% | 320,024 |
| Jan 8, 2026 | 447.00 | 447.00 | 433.94 | 435.55 | 435.55 | -2.03% | 1,867,412 |
| Jan 7, 2026 | 440.89 | 445.00 | 438.26 | 444.56 | 444.56 | 1.52% | 906,682 |
| Jan 6, 2026 | 436.00 | 442.00 | 434.01 | 437.91 | 437.91 | 0.96% | 611,548 |
| Jan 5, 2026 | 441.90 | 442.49 | 431.01 | 433.74 | 433.74 | -1.09% | 1,212,283 |
| Jan 2, 2026 | 436.70 | 439.00 | 435.50 | 438.51 | 438.51 | 0.65% | 297,177 |
| Jan 1, 2026 | 435.30 | 439.00 | 431.13 | 435.69 | 435.69 | 0.08% | 364,501 |
| Dec 31, 2025 | 424.99 | 437.85 | 422.10 | 435.32 | 435.32 | 2.61% | 506,297 |
| Dec 30, 2025 | 425.84 | 427.76 | 423.00 | 424.26 | 424.26 | 0.08% | 1,361,874 |
| Dec 29, 2025 | 432.00 | 432.00 | 421.31 | 423.91 | 423.91 | -1.37% | 1,074,428 |
| Dec 26, 2025 | 427.90 | 430.00 | 426.12 | 429.82 | 429.82 | 1.13% | 409,952 |
| Dec 24, 2025 | 428.69 | 429.80 | 423.05 | 425.03 | 425.03 | -0.47% | 923,430 |
| Dec 23, 2025 | 427.00 | 429.19 | 426.75 | 427.03 | 427.03 | 0.06% | 639,456 |
| Dec 22, 2025 | 426.50 | 430.99 | 425.20 | 426.79 | 426.79 | -0.33% | 603,843 |
| Dec 19, 2025 | 428.26 | 432.99 | 426.00 | 428.19 | 428.19 | -0.01% | 1,421,005 |
| Dec 18, 2025 | 432.89 | 433.40 | 425.10 | 428.25 | 428.25 | -1.07% | 697,849 |
| Dec 17, 2025 | 444.40 | 446.18 | 431.05 | 432.89 | 432.89 | -2.42% | 469,061 |
| Dec 16, 2025 | 440.60 | 445.69 | 435.10 | 443.61 | 443.61 | 0.80% | 346,306 |
| Dec 15, 2025 | 444.24 | 446.50 | 435.58 | 440.11 | 440.11 | -0.36% | 353,974 |
| Dec 12, 2025 | 442.00 | 446.84 | 440.00 | 441.71 | 441.71 | 0.39% | 426,735 |
| Dec 11, 2025 | 434.00 | 440.98 | 431.20 | 439.98 | 439.98 | 0.77% | 2,213,233 |
| Dec 10, 2025 | 430.60 | 442.00 | 430.60 | 436.62 | 436.62 | 1.54% | 706,057 |
| Dec 9, 2025 | 438.38 | 438.38 | 428.66 | 430.00 | 430.00 | -2.11% | 673,130 |
| Dec 8, 2025 | 441.95 | 447.90 | 437.16 | 439.29 | 439.29 | -0.42% | 639,136 |
| Dec 5, 2025 | 446.65 | 449.77 | 438.37 | 441.16 | 441.16 | -1.41% | 1,116,816 |
| Dec 4, 2025 | 451.57 | 451.57 | 443.05 | 447.49 | 447.49 | -0.49% | 727,115 |
| Dec 3, 2025 | 439.19 | 453.99 | 437.98 | 449.69 | 449.69 | 2.67% | 808,037 |
| Dec 2, 2025 | 429.62 | 439.95 | 429.62 | 437.98 | 437.98 | 1.95% | 1,342,389 |
| Dec 1, 2025 | 428.45 | 430.15 | 426.90 | 429.62 | 429.62 | 0.66% | 1,277,061 |
| Nov 28, 2025 | 426.44 | 428.98 | 423.10 | 426.81 | 426.81 | 0.09% | 656,908 |
| 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 |