Embassy Developments Limited (NSE:EMBDL)
India · Delayed Price · Currency is INR 96.89
-0.51 (-0.52%)
At close: Sep 5, 2025
Embassy Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 97.70 | 98.40 | 95.37 | 96.89 | - | -0.52% | 2,916,085 |
| Sep 4, 2025 | 101.50 | 101.90 | 97.00 | 97.40 | - | -2.91% | 3,447,398 |
| Sep 3, 2025 | 98.46 | 101.00 | 98.10 | 100.32 | - | 1.61% | 2,679,340 |
| Sep 2, 2025 | 94.99 | 100.82 | 94.90 | 98.73 | - | 4.71% | 6,095,771 |
| Sep 1, 2025 | 93.99 | 95.45 | 93.80 | 94.29 | - | 0.72% | 3,029,071 |
| Aug 29, 2025 | 95.30 | 95.50 | 93.18 | 93.62 | - | -1.28% | 2,741,176 |
| Aug 28, 2025 | 96.90 | 98.58 | 94.42 | 94.83 | - | -1.39% | 3,425,296 |
| Aug 26, 2025 | 98.00 | 99.07 | 95.80 | 96.17 | - | -2.79% | 2,237,117 |
| Aug 25, 2025 | 100.00 | 101.27 | 98.60 | 98.93 | - | -0.76% | 2,142,393 |
| Aug 22, 2025 | 99.50 | 100.50 | 98.66 | 99.69 | - | 0.19% | 1,852,686 |
| Aug 21, 2025 | 101.19 | 102.30 | 98.60 | 99.50 | - | -1.39% | 2,372,747 |
| Aug 20, 2025 | 101.68 | 101.76 | 99.46 | 100.90 | - | -0.40% | 2,354,527 |
| Aug 19, 2025 | 94.94 | 102.59 | 94.40 | 101.31 | - | 7.31% | 6,985,520 |
| Aug 18, 2025 | 94.20 | 95.72 | 93.81 | 94.41 | - | 0.99% | 2,595,588 |
| Aug 14, 2025 | 93.76 | 95.73 | 93.04 | 93.48 | - | -0.30% | 2,539,914 |
| Aug 13, 2025 | 94.00 | 94.28 | 92.05 | 93.76 | - | 0.17% | 3,297,462 |
| 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 |