Embassy Developments Limited (NSE:EMBDL)
India · Delayed Price · Currency is INR 92.87
-1.05 (-1.12%)
Oct 31, 2025, 3:30 PM IST
Embassy Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 94.00 | 95.48 | 92.47 | 92.87 | 92.91 | -1.15% | 3,339,864 |
| Oct 30, 2025 | 94.00 | 95.51 | 93.72 | 93.95 | 93.95 | -0.22% | 3,913,695 |
| Oct 29, 2025 | 92.32 | 94.48 | 91.90 | 94.16 | 94.16 | 2.10% | 4,224,038 |
| Oct 28, 2025 | 92.97 | 94.16 | 91.87 | 92.22 | 92.22 | -0.39% | 4,107,539 |
| Oct 27, 2025 | 94.13 | 95.85 | 92.21 | 92.58 | 92.58 | -1.26% | 4,294,674 |
| Oct 24, 2025 | 93.89 | 95.30 | 93.00 | 93.76 | 93.76 | -0.56% | 3,093,486 |
| Oct 23, 2025 | 94.11 | 95.25 | 93.61 | 94.29 | 94.29 | 0.51% | 3,712,692 |
| Oct 21, 2025 | 94.06 | 94.71 | 93.28 | 93.81 | 93.81 | -0.09% | 877,800 |
| Oct 20, 2025 | 93.95 | 94.41 | 92.39 | 93.89 | 93.89 | 1.23% | 5,642,219 |
| Oct 17, 2025 | 93.79 | 93.87 | 92.00 | 92.75 | 92.75 | -0.62% | 3,254,305 |
| Oct 16, 2025 | 93.97 | 95.42 | 92.84 | 93.33 | 93.33 | 0.19% | 2,918,278 |
| Oct 15, 2025 | 92.86 | 93.67 | 92.22 | 93.15 | 93.15 | 1.42% | 3,159,317 |
| Oct 14, 2025 | 93.30 | 94.95 | 91.21 | 91.85 | 91.85 | -1.11% | 4,762,242 |
| Oct 13, 2025 | 94.83 | 94.83 | 92.49 | 92.88 | 92.88 | -2.43% | 3,499,741 |
| Oct 10, 2025 | 94.25 | 97.42 | 93.89 | 95.19 | 95.19 | 1.36% | 5,610,405 |
| Oct 9, 2025 | 93.91 | 94.30 | 93.31 | 93.91 | 93.91 | 0.70% | 2,724,259 |
| Oct 8, 2025 | 94.50 | 96.00 | 93.03 | 93.26 | 93.26 | -1.56% | 3,066,612 |
| Oct 7, 2025 | 95.32 | 96.38 | 93.75 | 94.74 | 94.74 | -0.61% | 3,746,369 |
| Oct 6, 2025 | 96.19 | 96.98 | 94.35 | 95.32 | 95.32 | -1.36% | 4,172,138 |
| Oct 3, 2025 | 98.71 | 99.24 | 96.02 | 96.63 | 96.63 | -1.11% | 5,017,594 |
| Oct 1, 2025 | 92.26 | 98.20 | 92.26 | 97.71 | 97.71 | 5.94% | 12,369,960 |
| Sep 30, 2025 | 93.09 | 94.42 | 91.00 | 92.23 | 92.23 | -0.56% | 4,004,877 |
| Sep 29, 2025 | 91.99 | 94.68 | 91.50 | 92.75 | 92.75 | 1.30% | 5,704,601 |
| Sep 26, 2025 | 93.48 | 93.64 | 91.26 | 91.56 | 91.56 | -1.97% | 3,732,004 |
| Sep 25, 2025 | 94.95 | 95.00 | 93.20 | 93.40 | 93.40 | -1.50% | 3,482,808 |
| Sep 24, 2025 | 97.50 | 97.70 | 94.50 | 94.82 | 94.82 | -2.93% | 4,496,510 |
| Sep 23, 2025 | 98.20 | 98.24 | 96.47 | 97.68 | 97.68 | -0.07% | 3,827,734 |
| Sep 22, 2025 | 99.70 | 101.18 | 97.00 | 97.75 | 97.75 | -2.41% | 6,134,232 |
| Sep 19, 2025 | 103.89 | 104.49 | 98.60 | 100.16 | 100.16 | -3.89% | 14,521,100 |
| Sep 18, 2025 | 98.10 | 105.70 | 98.10 | 104.21 | 104.21 | 6.16% | 19,834,610 |
| Sep 17, 2025 | 98.70 | 99.25 | 97.66 | 98.16 | 98.16 | -0.47% | 4,170,521 |
| Sep 16, 2025 | 98.24 | 100.80 | 96.21 | 98.62 | 98.62 | 0.41% | 7,104,906 |
| Sep 15, 2025 | 93.60 | 100.65 | 93.20 | 98.22 | 98.22 | 5.40% | 13,485,790 |
| Sep 12, 2025 | 94.31 | 95.47 | 92.70 | 93.19 | 93.19 | -0.70% | 4,815,580 |
| Sep 11, 2025 | 94.27 | 96.15 | 93.65 | 93.85 | 93.85 | -0.18% | 3,576,283 |
| Sep 10, 2025 | 94.74 | 95.62 | 93.32 | 94.02 | 94.02 | -0.23% | 4,717,479 |
| Sep 9, 2025 | 95.68 | 96.25 | 93.85 | 94.24 | 94.24 | -0.88% | 2,498,284 |
| Sep 8, 2025 | 97.22 | 97.79 | 94.80 | 95.08 | 95.08 | -1.87% | 2,228,983 |
| Sep 5, 2025 | 97.70 | 98.40 | 95.37 | 96.89 | 96.89 | -0.52% | 2,916,085 |
| Sep 4, 2025 | 101.50 | 101.90 | 97.00 | 97.40 | 97.40 | -2.91% | 3,447,398 |
| Sep 3, 2025 | 98.46 | 101.00 | 98.10 | 100.32 | 100.32 | 1.61% | 2,679,340 |
| Sep 2, 2025 | 94.99 | 100.82 | 94.90 | 98.73 | 98.73 | 4.71% | 6,095,771 |
| Sep 1, 2025 | 93.99 | 95.45 | 93.80 | 94.29 | 94.29 | 0.72% | 3,029,071 |
| Aug 29, 2025 | 95.30 | 95.50 | 93.18 | 93.62 | 93.62 | -1.28% | 2,741,176 |
| Aug 28, 2025 | 96.90 | 98.58 | 94.42 | 94.83 | 94.83 | -1.39% | 3,425,296 |
| Aug 26, 2025 | 98.00 | 99.07 | 95.80 | 96.17 | 96.17 | -2.79% | 2,237,117 |
| Aug 25, 2025 | 100.00 | 101.27 | 98.60 | 98.93 | 98.93 | -0.76% | 2,142,393 |
| Aug 22, 2025 | 99.50 | 100.50 | 98.66 | 99.69 | 99.69 | 0.19% | 1,852,686 |
| Aug 21, 2025 | 101.19 | 102.30 | 98.60 | 99.50 | 99.50 | -1.39% | 2,372,747 |
| Aug 20, 2025 | 101.68 | 101.76 | 99.46 | 100.90 | 100.90 | -0.40% | 2,354,527 |