Embassy Office Parks REIT (NSE:EMBASSY)
India · Delayed Price · Currency is INR 438.69
+0.12 (0.03%)
At close: Sep 4, 2026
Embassy Office Parks REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 449.84 | 453.80 | 447.31 | 452.55 | 446.10 | 1.20% | 828,861 |
| Jul 16, 2026 | 443.00 | 448.00 | 440.50 | 447.20 | 440.83 | 0.75% | 284,885 |
| Jul 15, 2026 | 441.50 | 444.98 | 440.10 | 443.88 | 437.56 | 0.24% | 200,917 |
| Jul 14, 2026 | 444.40 | 447.90 | 441.01 | 442.81 | 436.50 | -0.14% | 209,903 |
| Jul 13, 2026 | 450.00 | 450.00 | 441.51 | 443.45 | 437.13 | -1.46% | 395,980 |
| Jul 10, 2026 | 446.45 | 451.69 | 445.00 | 450.03 | 443.62 | 1.43% | 606,686 |
| Jul 9, 2026 | 450.40 | 452.00 | 441.31 | 443.69 | 437.37 | -1.22% | 430,243 |
| Jul 8, 2026 | 448.99 | 452.00 | 448.36 | 449.16 | 442.76 | 0.21% | 706,993 |
| Jul 7, 2026 | 449.95 | 449.95 | 446.20 | 448.21 | 441.83 | -0.03% | 320,428 |
| Jul 6, 2026 | 448.45 | 449.00 | 446.87 | 448.34 | 441.95 | 0.33% | 603,373 |
| Jul 3, 2026 | 448.90 | 448.90 | 445.96 | 446.87 | 440.51 | -0.14% | 411,234 |
| Jul 2, 2026 | 446.35 | 449.00 | 440.00 | 447.50 | 441.13 | 0.72% | 656,087 |
| Jul 1, 2026 | 440.35 | 444.95 | 438.04 | 444.28 | 437.95 | 1.42% | 407,533 |
| Jun 30, 2026 | 433.99 | 445.00 | 432.28 | 438.04 | 431.80 | 1.33% | 606,051 |
| Jun 29, 2026 | 429.68 | 438.00 | 428.41 | 432.28 | 426.12 | 0.94% | 533,421 |