Embassy Developments Limited (NSE:EMBDL)
India · Delayed Price · Currency is INR 93.20
-0.05 (-0.05%)
Last updated: Aug 13, 2025
Embassy Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 92.00 | 95.90 | 91.14 | 93.60 | - | -1.68% | 6,272,151 |
| Aug 11, 2025 | 95.85 | 96.23 | 93.85 | 95.20 | - | -0.68% | 4,293,283 |
| Aug 8, 2025 | 99.15 | 99.54 | 95.00 | 95.85 | - | -2.92% | 3,059,985 |
| Aug 7, 2025 | 98.95 | 99.34 | 96.20 | 98.73 | - | -0.61% | 3,942,326 |
| Aug 6, 2025 | 103.00 | 103.29 | 98.30 | 99.34 | - | -3.44% | 4,738,724 |
| Aug 5, 2025 | 103.05 | 104.89 | 102.00 | 102.88 | - | 0.09% | 2,788,881 |
| Aug 4, 2025 | 103.39 | 104.43 | 101.60 | 102.79 | - | -0.14% | 3,853,332 |
| Aug 1, 2025 | 105.80 | 106.36 | 102.10 | 102.93 | - | -2.40% | 2,739,987 |
| Jul 31, 2025 | 105.00 | 107.19 | 102.76 | 105.46 | - | 0.02% | 6,546,896 |
| Jul 30, 2025 | 108.98 | 109.49 | 105.06 | 105.44 | - | -2.71% | 4,108,097 |
| Jul 29, 2025 | 109.00 | 110.44 | 107.80 | 108.38 | - | -0.72% | 4,613,887 |
| Jul 28, 2025 | 112.41 | 113.72 | 108.12 | 109.17 | - | -2.88% | 3,058,662 |
| Jul 25, 2025 | 116.25 | 117.02 | 111.80 | 112.41 | - | -3.22% | 2,670,710 |
| Jul 24, 2025 | 119.30 | 120.06 | 115.64 | 116.15 | - | -2.47% | 2,481,183 |
| Jul 23, 2025 | 119.89 | 120.50 | 117.30 | 119.09 | - | -0.17% | 2,962,198 |
| Jul 22, 2025 | 118.50 | 120.30 | 117.60 | 119.29 | - | 0.90% | 3,313,760 |
| Jul 21, 2025 | 118.96 | 119.22 | 117.04 | 118.23 | - | -0.62% | 3,118,770 |
| Jul 18, 2025 | 117.80 | 121.85 | 116.99 | 118.97 | - | 1.40% | 5,560,133 |
| Jul 17, 2025 | 117.69 | 120.35 | 116.87 | 117.33 | - | 0.06% | 4,643,084 |
| Jul 16, 2025 | 117.39 | 118.48 | 116.15 | 117.26 | - | 0.09% | 2,426,784 |
| Jul 15, 2025 | 115.80 | 118.07 | 115.65 | 117.15 | - | 1.77% | 2,875,530 |
| Jul 14, 2025 | 117.61 | 118.08 | 114.46 | 115.11 | - | -2.97% | 3,952,674 |
| Jul 11, 2025 | 119.60 | 120.60 | 117.20 | 118.63 | - | -0.90% | 3,051,486 |
| Jul 10, 2025 | 119.09 | 121.80 | 118.23 | 119.71 | - | 0.94% | 4,580,586 |
| Jul 9, 2025 | 115.39 | 119.10 | 114.69 | 118.59 | - | 3.15% | 3,895,529 |
| Jul 8, 2025 | 115.90 | 116.66 | 113.50 | 114.97 | - | -0.54% | 2,541,028 |
| Jul 7, 2025 | 116.84 | 118.35 | 115.40 | 115.59 | - | -1.05% | 2,009,919 |
| Jul 4, 2025 | 118.00 | 119.25 | 115.50 | 116.82 | - | -0.86% | 3,595,521 |
| Jul 3, 2025 | 119.00 | 120.30 | 117.10 | 117.83 | - | -0.84% | 3,264,823 |
| Jul 2, 2025 | 124.36 | 124.75 | 118.05 | 118.83 | - | -3.98% | 6,569,524 |
| Jul 1, 2025 | 124.84 | 127.29 | 123.00 | 123.75 | - | -0.37% | 3,911,746 |
| Jun 30, 2025 | 123.98 | 127.00 | 123.70 | 124.21 | - | 0.75% | 4,643,152 |
| Jun 27, 2025 | 124.75 | 126.08 | 122.68 | 123.29 | - | -0.40% | 4,667,978 |
| Jun 26, 2025 | 127.45 | 127.51 | 123.15 | 123.78 | - | -2.54% | 5,671,650 |
| Jun 25, 2025 | 119.00 | 128.00 | 118.08 | 127.00 | - | 7.19% | 17,414,020 |
| Jun 24, 2025 | 122.50 | 123.01 | 118.01 | 118.48 | - | -2.38% | 5,328,138 |
| Jun 23, 2025 | 116.75 | 122.66 | 115.65 | 121.37 | - | 3.89% | 14,334,330 |
| Jun 20, 2025 | 114.09 | 117.74 | 113.66 | 116.83 | - | 1.70% | 5,634,861 |
| Jun 19, 2025 | 116.99 | 118.06 | 111.91 | 114.88 | - | -1.85% | 6,820,877 |
| Jun 18, 2025 | 116.79 | 120.80 | 115.55 | 117.05 | - | -0.07% | 6,832,050 |
| Jun 17, 2025 | 115.50 | 119.67 | 114.74 | 117.13 | - | 1.40% | 8,591,472 |
| Jun 16, 2025 | 114.94 | 116.00 | 111.24 | 115.51 | - | 0.80% | 5,937,047 |
| Jun 13, 2025 | 109.00 | 115.20 | 108.00 | 114.59 | - | 1.17% | 5,612,691 |
| Jun 12, 2025 | 117.52 | 117.52 | 112.75 | 113.27 | - | -3.62% | 5,254,719 |
| Jun 11, 2025 | 115.39 | 119.65 | 114.50 | 117.52 | - | 1.91% | 8,217,337 |
| Jun 10, 2025 | 116.20 | 117.14 | 113.77 | 115.32 | - | -0.51% | 4,436,974 |
| Jun 9, 2025 | 115.00 | 116.95 | 114.41 | 115.91 | - | 1.31% | 4,610,007 |
| Jun 6, 2025 | 112.80 | 115.50 | 112.70 | 114.41 | - | 1.90% | 6,675,465 |
| Jun 5, 2025 | 110.58 | 113.83 | 110.46 | 112.28 | - | 2.00% | 4,437,559 |
| Jun 4, 2025 | 111.80 | 111.80 | 109.11 | 110.08 | - | -1.09% | 2,460,791 |