Embassy Office Parks REIT (NSE:EMBASSY)
India · Delayed Price · Currency is INR 429.88
-4.45 (-1.02%)
At close: May 22, 2026
Embassy Office Parks REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 435.90 | 437.67 | 427.02 | 429.88 | 429.88 | -1.02% | 253,446 |
| May 21, 2026 | 434.79 | 438.35 | 429.50 | 434.33 | 434.33 | -0.03% | 231,669 |
| May 20, 2026 | 429.01 | 436.02 | 428.00 | 434.45 | 434.45 | 1.00% | 223,802 |
| May 19, 2026 | 424.59 | 433.50 | 422.66 | 430.15 | 430.15 | 1.88% | 457,278 |
| May 18, 2026 | 422.00 | 425.99 | 418.10 | 422.22 | 422.22 | 0.27% | 411,067 |
| May 15, 2026 | 425.00 | 426.55 | 420.11 | 421.09 | 421.09 | -0.99% | 263,896 |
| May 14, 2026 | 422.95 | 426.50 | 421.81 | 425.28 | 425.28 | 0.84% | 583,405 |
| May 13, 2026 | 423.67 | 423.89 | 420.00 | 421.74 | 421.74 | -0.14% | 285,293 |
| May 12, 2026 | 421.95 | 422.74 | 420.35 | 422.35 | 422.35 | 0.31% | 169,763 |
| May 11, 2026 | 422.85 | 422.88 | 418.76 | 421.06 | 421.06 | -0.11% | 487,073 |
| May 8, 2026 | 423.40 | 423.40 | 418.21 | 421.52 | 421.52 | 0.10% | 773,641 |
| May 7, 2026 | 420.56 | 423.18 | 420.56 | 421.11 | 421.11 | 0.13% | 589,796 |
| May 6, 2026 | 423.75 | 424.44 | 419.50 | 420.56 | 420.56 | -0.64% | 378,039 |
| May 5, 2026 | 419.90 | 424.50 | 419.51 | 423.29 | 423.29 | 0.75% | 346,616 |
| May 4, 2026 | 427.00 | 427.00 | 419.05 | 420.14 | 420.14 | -1.09% | 824,077 |
| Apr 30, 2026 | 423.00 | 426.48 | 422.00 | 424.76 | 424.76 | 0.99% | 491,485 |
| Apr 29, 2026 | 427.99 | 434.74 | 425.80 | 427.09 | 420.59 | 0.05% | 2,428,064 |
| Apr 28, 2026 | 432.00 | 435.00 | 425.10 | 426.89 | 420.39 | -1.51% | 6,702,318 |
| Apr 27, 2026 | 435.70 | 436.96 | 431.05 | 433.45 | 426.85 | 0.11% | 422,418 |
| Apr 24, 2026 | 428.40 | 433.97 | 426.00 | 432.97 | 426.38 | 1.40% | 237,492 |
| Apr 23, 2026 | 426.40 | 428.80 | 426.00 | 426.98 | 420.48 | 0.14% | 754,375 |
| Apr 22, 2026 | 432.85 | 433.80 | 426.01 | 426.40 | 419.91 | -1.27% | 339,890 |
| Apr 21, 2026 | 429.77 | 433.00 | 429.41 | 431.89 | 425.32 | 0.46% | 384,757 |
| Apr 20, 2026 | 439.81 | 441.01 | 428.45 | 429.91 | 423.37 | -2.25% | 622,669 |
| Apr 17, 2026 | 444.98 | 444.98 | 437.00 | 439.81 | 433.12 | -0.60% | 238,118 |
| Apr 16, 2026 | 450.60 | 450.60 | 440.00 | 442.48 | 435.75 | -1.53% | 164,249 |
| Apr 15, 2026 | 445.00 | 450.00 | 445.00 | 449.36 | 442.52 | 0.31% | 268,690 |
| Apr 13, 2026 | 451.40 | 451.40 | 445.26 | 447.96 | 441.14 | 0.15% | 876,811 |
| Apr 10, 2026 | 442.99 | 448.00 | 441.20 | 447.30 | 440.49 | 1.68% | 338,001 |
| Apr 9, 2026 | 439.00 | 444.00 | 437.50 | 439.91 | 433.21 | 0.57% | 407,821 |
| Apr 8, 2026 | 432.90 | 439.49 | 431.99 | 437.42 | 430.76 | 1.76% | 792,780 |
| Apr 7, 2026 | 430.00 | 430.00 | 425.50 | 429.85 | 423.31 | 0.03% | 322,322 |
| Apr 6, 2026 | 430.01 | 433.95 | 426.90 | 429.74 | 423.20 | -0.05% | 459,146 |
| Apr 2, 2026 | 418.80 | 433.90 | 418.67 | 429.97 | 423.43 | 2.15% | 873,330 |
| Apr 1, 2026 | 422.40 | 424.01 | 417.00 | 420.90 | 414.49 | 0.15% | 1,051,346 |
| Mar 30, 2026 | 425.00 | 425.00 | 416.25 | 420.29 | 413.89 | -1.49% | 646,113 |
| Mar 27, 2026 | 430.55 | 430.72 | 424.99 | 426.63 | 420.14 | -0.73% | 589,530 |
| Mar 25, 2026 | 422.99 | 435.75 | 422.83 | 429.75 | 423.21 | 1.64% | 483,365 |
| Mar 24, 2026 | 418.60 | 424.00 | 415.00 | 422.83 | 416.39 | 1.15% | 365,956 |
| Mar 23, 2026 | 412.80 | 420.50 | 410.15 | 418.01 | 411.65 | 0.32% | 626,171 |
| Mar 20, 2026 | 418.30 | 423.01 | 414.02 | 416.68 | 410.34 | -0.53% | 1,360,069 |
| Mar 19, 2026 | 418.30 | 423.89 | 414.20 | 418.90 | 412.52 | -0.26% | 606,573 |
| Mar 18, 2026 | 422.12 | 429.47 | 419.10 | 419.99 | 413.60 | -0.48% | 1,101,074 |
| Mar 17, 2026 | 424.00 | 427.39 | 421.03 | 422.02 | 415.60 | -0.19% | 484,289 |
| Mar 16, 2026 | 427.00 | 434.79 | 421.20 | 422.84 | 416.40 | -0.34% | 857,214 |
| Mar 13, 2026 | 432.20 | 432.90 | 422.21 | 424.28 | 417.82 | -1.57% | 508,801 |
| Mar 12, 2026 | 421.00 | 442.99 | 415.31 | 431.05 | 424.49 | 2.08% | 817,982 |
| Mar 11, 2026 | 421.80 | 425.14 | 418.60 | 422.28 | 415.85 | 0.26% | 665,227 |
| Mar 10, 2026 | 426.98 | 426.99 | 418.11 | 421.17 | 414.76 | -0.74% | 1,102,202 |
| Mar 9, 2026 | 430.00 | 430.00 | 422.00 | 424.31 | 417.85 | -2.18% | 623,934 |