Embassy Developments Limited (NSE:EMBDL)
India · Delayed Price · Currency is INR 55.38
-2.22 (-3.85%)
Sep 11, 2026, 3:29 PM IST
Embassy Developments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 57.31 | 57.32 | 55.04 | 55.28 | 55.28 | -4.03% | 2,777,678 |
| Sep 10, 2026 | 57.30 | 58.70 | 57.06 | 57.60 | 57.60 | 0.45% | 1,393,725 |
| Sep 9, 2026 | 57.65 | 58.11 | 57.10 | 57.34 | 57.34 | -1.34% | 3,178,307 |
| Sep 8, 2026 | 59.23 | 59.23 | 57.57 | 58.12 | 58.12 | -1.66% | 1,639,752 |
| Sep 7, 2026 | 57.53 | 59.45 | 56.85 | 59.10 | 59.10 | 2.73% | 3,189,848 |
| Sep 4, 2026 | 58.65 | 59.19 | 57.25 | 57.53 | 57.53 | -1.81% | 2,533,639 |
| Sep 3, 2026 | 59.49 | 59.55 | 58.20 | 58.59 | 58.59 | -1.00% | 1,578,978 |
| Sep 2, 2026 | 59.45 | 59.56 | 58.08 | 59.18 | 59.18 | -0.75% | 2,150,451 |
| Sep 1, 2026 | 61.90 | 62.30 | 59.20 | 59.63 | 59.63 | -3.93% | 2,981,824 |
| Aug 31, 2026 | 62.70 | 63.90 | 60.38 | 62.07 | 62.07 | -1.13% | 13,080,950 |
| Aug 28, 2026 | 62.39 | 64.34 | 62.39 | 62.78 | 62.78 | 1.00% | 2,970,745 |
| Aug 27, 2026 | 62.18 | 63.28 | 61.80 | 62.16 | 62.16 | -0.03% | 1,313,394 |
| Aug 26, 2026 | 63.00 | 63.56 | 62.02 | 62.18 | 62.18 | -0.88% | 832,159 |
| Aug 25, 2026 | 64.25 | 64.25 | 61.86 | 62.73 | 62.73 | -1.35% | 2,435,619 |
| Aug 24, 2026 | 65.20 | 65.34 | 63.36 | 63.59 | 63.59 | -1.97% | 1,274,728 |
| Aug 21, 2026 | 63.12 | 65.20 | 63.00 | 64.87 | 64.87 | 2.84% | 4,896,281 |
| Aug 20, 2026 | 62.29 | 63.50 | 62.29 | 63.08 | 63.08 | 1.27% | 1,425,950 |
| Aug 19, 2026 | 62.50 | 62.81 | 61.01 | 62.29 | 62.29 | -1.19% | 2,529,169 |
| Aug 18, 2026 | 62.50 | 64.20 | 62.50 | 63.04 | 63.04 | -0.11% | 1,876,178 |
| Aug 17, 2026 | 61.80 | 63.69 | 60.86 | 63.11 | 63.11 | 2.42% | 1,776,804 |
| Aug 14, 2026 | 62.10 | 62.40 | 61.50 | 61.62 | 61.62 | -1.06% | 965,314 |
| Aug 13, 2026 | 62.00 | 62.99 | 61.32 | 62.28 | 62.28 | 0.52% | 1,841,732 |
| Aug 12, 2026 | 65.00 | 65.10 | 61.45 | 61.96 | 61.96 | -4.26% | 3,861,184 |
| Aug 11, 2026 | 68.80 | 69.60 | 64.12 | 64.72 | 64.72 | -0.86% | 8,778,994 |
| Aug 10, 2026 | 63.00 | 65.76 | 61.80 | 65.28 | 65.28 | 3.55% | 4,486,752 |
| Aug 7, 2026 | 60.50 | 63.50 | 60.50 | 63.04 | 63.04 | 3.86% | 2,786,754 |
| Aug 6, 2026 | 61.01 | 61.62 | 59.81 | 60.70 | 60.70 | -0.67% | 2,047,166 |
| Aug 5, 2026 | 61.49 | 61.80 | 60.79 | 61.11 | 61.11 | -0.02% | 1,309,837 |
| Aug 4, 2026 | 61.08 | 61.77 | 60.60 | 61.12 | 61.12 | 0.54% | 1,321,761 |
| Aug 3, 2026 | 62.00 | 62.30 | 60.25 | 60.79 | 60.79 | -0.57% | 1,877,185 |
| Jul 31, 2026 | 61.60 | 61.99 | 60.24 | 61.14 | 61.14 | -0.44% | 1,066,509 |
| Jul 30, 2026 | 61.76 | 62.28 | 61.05 | 61.41 | 61.41 | -1.02% | 994,421 |
| Jul 29, 2026 | 62.14 | 62.44 | 61.41 | 62.04 | 62.04 | -0.13% | 2,606,314 |
| Jul 28, 2026 | 62.50 | 63.12 | 61.62 | 62.12 | 62.12 | -0.08% | 1,214,387 |
| Jul 27, 2026 | 62.00 | 63.10 | 61.39 | 62.17 | 62.17 | 1.57% | 1,122,374 |
| Jul 24, 2026 | 61.30 | 62.10 | 60.01 | 61.21 | 61.21 | -0.36% | 1,775,065 |
| Jul 23, 2026 | 62.99 | 62.99 | 61.00 | 61.43 | 61.43 | -1.88% | 1,217,222 |
| Jul 22, 2026 | 63.16 | 63.79 | 62.20 | 62.61 | 62.61 | -1.46% | 2,720,239 |
| Jul 21, 2026 | 63.78 | 63.99 | 62.52 | 63.54 | 63.54 | -0.33% | 978,767 |
| Jul 20, 2026 | 62.90 | 64.20 | 61.55 | 63.75 | 63.75 | 1.13% | 2,081,850 |
| Jul 17, 2026 | 64.10 | 64.26 | 62.50 | 63.04 | 63.04 | -1.96% | 1,581,550 |
| Jul 16, 2026 | 64.33 | 64.90 | 63.10 | 64.30 | 64.30 | 1.56% | 1,601,243 |
| Jul 15, 2026 | 64.50 | 65.63 | 63.01 | 63.31 | 63.31 | -2.28% | 1,548,846 |
| Jul 14, 2026 | 66.45 | 66.93 | 64.11 | 64.79 | 64.79 | -3.20% | 1,985,395 |
| Jul 13, 2026 | 66.00 | 67.67 | 65.45 | 66.93 | 66.93 | 1.04% | 4,883,538 |
| Jul 10, 2026 | 64.10 | 67.61 | 63.68 | 66.24 | 66.24 | 3.81% | 4,284,974 |
| Jul 9, 2026 | 63.38 | 65.19 | 62.78 | 63.81 | 63.81 | 0.93% | 2,191,095 |
| Jul 8, 2026 | 63.65 | 65.80 | 62.31 | 63.22 | 63.22 | 2.22% | 9,338,200 |
| Jul 7, 2026 | 63.00 | 63.11 | 61.32 | 61.85 | 61.85 | -1.32% | 1,758,661 |
| Jul 6, 2026 | 63.00 | 63.54 | 62.20 | 62.68 | 62.68 | -0.54% | 1,742,457 |