Embassy Developments Limited (NSE:EMBDL)
India · Delayed Price · Currency is INR 77.25
-1.12 (-1.43%)
Nov 28, 2025, 3:25 PM IST
Embassy Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 79.96 | 80.28 | 77.72 | 78.37 | 78.37 | -1.02% | 4,979,141 |
| Nov 26, 2025 | 79.40 | 80.11 | 78.66 | 79.18 | 79.18 | -0.03% | 2,663,738 |
| Nov 25, 2025 | 77.50 | 80.10 | 76.96 | 79.20 | 79.20 | 2.27% | 4,868,747 |
| Nov 24, 2025 | 79.00 | 79.15 | 76.25 | 77.44 | 77.44 | -2.17% | 7,655,425 |
| Nov 21, 2025 | 81.69 | 81.69 | 78.62 | 79.16 | 79.16 | -3.24% | 4,969,755 |
| Nov 20, 2025 | 83.38 | 83.39 | 81.55 | 81.81 | 81.81 | -1.29% | 2,765,321 |
| Nov 19, 2025 | 84.10 | 84.97 | 82.30 | 82.88 | 82.88 | -0.94% | 5,667,481 |
| Nov 18, 2025 | 84.80 | 85.62 | 83.50 | 83.67 | 83.67 | -1.26% | 4,106,397 |
| Nov 17, 2025 | 84.22 | 86.49 | 83.65 | 84.74 | 84.74 | 0.62% | 4,685,061 |
| Nov 14, 2025 | 84.70 | 85.83 | 83.65 | 84.22 | 84.22 | -0.87% | 4,673,972 |
| Nov 13, 2025 | 85.03 | 87.96 | 84.68 | 84.96 | 84.96 | -0.08% | 6,931,190 |
| Nov 12, 2025 | 85.85 | 86.68 | 84.80 | 85.03 | 85.03 | -1.08% | 4,645,922 |
| Nov 11, 2025 | 85.75 | 86.45 | 83.61 | 85.96 | 85.96 | 0.33% | 4,841,360 |
| Nov 10, 2025 | 87.42 | 87.88 | 85.50 | 85.68 | 85.68 | -1.20% | 3,723,107 |
| Nov 7, 2025 | 88.14 | 89.94 | 86.02 | 86.72 | 86.72 | -3.80% | 7,990,479 |
| Nov 6, 2025 | 93.00 | 93.64 | 90.00 | 90.15 | 90.15 | -2.76% | 5,168,812 |
| Nov 4, 2025 | 94.24 | 96.69 | 92.52 | 92.71 | 92.71 | -1.14% | 6,093,286 |
| Nov 3, 2025 | 92.75 | 94.62 | 92.70 | 93.78 | 93.78 | 0.98% | 2,948,546 |
| Oct 31, 2025 | 94.00 | 95.48 | 92.47 | 92.87 | 92.87 | -1.12% | 3,344,442 |
| Oct 30, 2025 | 94.00 | 95.55 | 93.71 | 93.92 | 93.92 | -0.19% | 3,913,695 |
| Oct 29, 2025 | 92.45 | 94.30 | 91.85 | 94.10 | 94.10 | 2.07% | 4,224,038 |
| Oct 28, 2025 | 92.60 | 94.14 | 91.85 | 92.19 | 92.19 | -0.40% | 4,107,539 |
| Oct 27, 2025 | 94.59 | 95.87 | 92.37 | 92.56 | 92.56 | -1.59% | 4,294,674 |
| Oct 24, 2025 | 93.70 | 95.34 | 93.22 | 94.06 | 94.06 | -0.05% | 3,093,486 |
| Oct 23, 2025 | 94.56 | 95.30 | 93.65 | 94.11 | 94.11 | 0.43% | 3,712,692 |
| Oct 21, 2025 | 94.34 | 94.70 | 93.31 | 93.71 | 93.71 | -0.21% | 877,800 |
| Oct 20, 2025 | 93.00 | 94.42 | 92.30 | 93.91 | 93.91 | 1.24% | 5,642,219 |
| Oct 17, 2025 | 93.77 | 93.96 | 91.91 | 92.76 | 92.76 | -0.94% | 3,254,305 |
| Oct 16, 2025 | 93.60 | 95.46 | 93.34 | 93.64 | 93.64 | 0.34% | 2,918,278 |
| Oct 15, 2025 | 92.45 | 93.67 | 92.20 | 93.32 | 93.32 | 1.28% | 3,159,317 |
| Oct 14, 2025 | 93.40 | 94.98 | 91.75 | 92.14 | 92.14 | -0.91% | 4,762,242 |
| Oct 13, 2025 | 94.60 | 94.74 | 92.83 | 92.99 | 92.99 | -2.19% | 3,499,741 |
| Oct 10, 2025 | 94.09 | 97.42 | 93.80 | 95.07 | 95.07 | 1.19% | 5,610,405 |
| Oct 9, 2025 | 93.80 | 94.32 | 93.24 | 93.95 | 93.95 | 0.64% | 2,724,259 |
| Oct 8, 2025 | 94.80 | 95.99 | 93.01 | 93.35 | 93.35 | -1.44% | 3,066,612 |
| Oct 7, 2025 | 95.30 | 96.50 | 93.74 | 94.71 | 94.71 | -0.61% | 3,746,369 |
| Oct 6, 2025 | 96.90 | 97.02 | 94.30 | 95.29 | 95.29 | -1.44% | 4,172,138 |
| Oct 3, 2025 | 99.00 | 99.21 | 96.10 | 96.68 | 96.68 | -1.04% | 5,017,594 |
| Oct 1, 2025 | 93.00 | 98.25 | 93.00 | 97.70 | 97.70 | 5.93% | 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 |