Embassy Office Parks REIT (NSE:EMBASSY)
India · Delayed Price · Currency is INR 437.66
0.00 (0.00%)
At close: Sep 28, 2026
Embassy Office Parks REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 439.80 | 440.00 | 435.06 | 437.66 | 437.66 | - | 718,282 |
| Sep 25, 2026 | 439.77 | 439.80 | 436.50 | 437.66 | 437.66 | -0.48% | 370,503 |
| Sep 24, 2026 | 437.80 | 440.00 | 436.40 | 439.77 | 439.77 | 0.53% | 594,992 |
| Sep 23, 2026 | 440.97 | 440.98 | 436.22 | 437.44 | 437.44 | -0.80% | 373,146 |
| Sep 22, 2026 | 438.97 | 443.00 | 438.14 | 440.97 | 440.97 | 0.46% | 573,076 |
| Sep 21, 2026 | 440.55 | 440.55 | 438.10 | 438.97 | 438.97 | -0.48% | 499,292 |
| Sep 18, 2026 | 439.46 | 446.60 | 437.50 | 441.07 | 441.07 | 0.37% | 5,129,525 |
| Sep 17, 2026 | 439.50 | 440.00 | 438.31 | 439.46 | 439.46 | -0.03% | 626,311 |
| Sep 16, 2026 | 439.95 | 440.00 | 436.50 | 439.58 | 439.58 | 0.02% | 554,410 |
| Sep 15, 2026 | 435.51 | 440.00 | 435.51 | 439.48 | 439.48 | 0.09% | 489,706 |
| Sep 11, 2026 | 440.00 | 442.00 | 437.01 | 439.07 | 439.07 | 0.02% | 417,287 |
| Sep 10, 2026 | 439.60 | 440.39 | 436.10 | 438.98 | 438.98 | -0.15% | 450,803 |
| Sep 9, 2026 | 438.00 | 440.89 | 438.00 | 439.63 | 439.63 | -0.05% | 215,948 |
| Sep 8, 2026 | 440.97 | 440.97 | 439.11 | 439.87 | 439.87 | 0.23% | 293,614 |
| Sep 7, 2026 | 440.00 | 441.00 | 438.00 | 438.88 | 438.88 | 0.04% | 309,177 |
| Sep 4, 2026 | 439.97 | 439.97 | 435.11 | 438.69 | 438.69 | 0.03% | 641,632 |
| Sep 3, 2026 | 435.98 | 446.85 | 435.98 | 438.57 | 438.57 | 0.77% | 967,048 |
| Sep 2, 2026 | 438.52 | 439.49 | 435.00 | 435.23 | 435.23 | -0.80% | 372,037 |
| Sep 1, 2026 | 438.70 | 440.00 | 437.42 | 438.73 | 438.73 | 0.06% | 247,838 |
| Aug 31, 2026 | 439.40 | 440.00 | 436.10 | 438.48 | 438.48 | 0.29% | 1,208,586 |
| Aug 28, 2026 | 437.99 | 439.50 | 435.86 | 437.22 | 437.22 | 0.01% | 438,338 |
| Aug 27, 2026 | 438.92 | 439.80 | 435.86 | 437.19 | 437.19 | -0.62% | 638,662 |
| Aug 26, 2026 | 436.00 | 441.90 | 435.21 | 439.92 | 439.92 | 1.08% | 755,966 |
| Aug 25, 2026 | 436.00 | 438.50 | 434.75 | 435.22 | 435.22 | -0.06% | 758,060 |
| Aug 24, 2026 | 437.00 | 438.68 | 434.67 | 435.46 | 435.46 | -0.14% | 642,875 |
| Aug 21, 2026 | 434.95 | 437.10 | 434.00 | 436.08 | 436.08 | 0.19% | 1,558,888 |
| Aug 20, 2026 | 435.50 | 436.99 | 432.21 | 435.24 | 435.24 | -0.10% | 889,073 |
| Aug 19, 2026 | 440.00 | 440.99 | 435.11 | 435.68 | 435.68 | -0.98% | 763,400 |
| Aug 18, 2026 | 440.29 | 441.25 | 438.50 | 440.00 | 440.00 | -0.07% | 1,466,185 |
| Aug 17, 2026 | 439.99 | 441.30 | 435.00 | 440.29 | 440.29 | -2.72% | 61,565,199 |
| Aug 14, 2026 | 449.01 | 453.25 | 447.50 | 452.61 | 452.61 | 0.80% | 1,020,183 |
| Aug 13, 2026 | 440.99 | 449.95 | 440.13 | 449.01 | 449.01 | 2.17% | 489,617 |
| Aug 12, 2026 | 441.00 | 443.80 | 438.40 | 439.47 | 439.47 | -0.11% | 433,095 |
| Aug 11, 2026 | 438.90 | 445.35 | 437.50 | 439.95 | 439.95 | 0.15% | 471,974 |
| Aug 10, 2026 | 441.85 | 441.85 | 437.00 | 439.27 | 439.27 | -0.46% | 955,560 |
| Aug 7, 2026 | 442.00 | 443.38 | 439.03 | 441.28 | 441.28 | 0.07% | 209,346 |
| Aug 6, 2026 | 437.95 | 443.50 | 437.01 | 440.95 | 440.95 | 0.94% | 382,111 |
| Aug 5, 2026 | 440.35 | 440.80 | 436.00 | 436.84 | 436.84 | -0.80% | 327,539 |
| Aug 4, 2026 | 439.64 | 443.99 | 438.50 | 440.35 | 440.35 | 0.83% | 390,914 |
| Aug 3, 2026 | 439.00 | 443.94 | 438.00 | 443.04 | 436.73 | 1.15% | 744,612 |
| Jul 31, 2026 | 439.30 | 441.70 | 436.00 | 437.99 | 431.75 | 0.06% | 1,588,234 |
| Jul 30, 2026 | 436.11 | 442.80 | 436.05 | 437.73 | 431.50 | 0.15% | 626,975 |
| Jul 29, 2026 | 436.20 | 439.70 | 435.15 | 437.06 | 430.84 | 0.26% | 445,889 |
| Jul 28, 2026 | 438.99 | 439.68 | 435.00 | 435.94 | 429.73 | -0.46% | 823,298 |
| Jul 27, 2026 | 439.00 | 445.38 | 437.06 | 437.95 | 431.71 | -0.01% | 765,622 |
| Jul 24, 2026 | 440.00 | 444.00 | 437.02 | 437.98 | 431.74 | -1.09% | 567,063 |
| Jul 23, 2026 | 445.00 | 446.00 | 439.00 | 442.79 | 436.48 | -0.76% | 749,004 |
| Jul 22, 2026 | 446.00 | 449.25 | 445.04 | 446.16 | 439.81 | 0.12% | 181,230 |
| Jul 21, 2026 | 449.30 | 449.30 | 443.00 | 445.64 | 439.29 | -0.81% | 1,299,373 |
| Jul 20, 2026 | 454.00 | 454.85 | 448.00 | 449.30 | 442.90 | -0.72% | 536,703 |