Embassy Office Parks REIT (NSE:EMBASSY)
India · Delayed Price · Currency is INR 435.69
+0.37 (0.08%)
At close: Jan 1, 2026
Embassy Office Parks REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 424.99 | 437.85 | 422.10 | 435.32 | 435.32 | 2.61% | 506,297 |
| Dec 30, 2025 | 425.84 | 427.76 | 423.00 | 424.26 | 424.26 | 0.08% | 1,361,874 |
| Dec 29, 2025 | 432.00 | 432.00 | 421.31 | 423.91 | 423.91 | -1.37% | 1,074,428 |
| Dec 26, 2025 | 427.90 | 430.00 | 426.12 | 429.82 | 429.82 | 1.13% | 409,952 |
| Dec 24, 2025 | 428.69 | 429.80 | 423.05 | 425.03 | 425.03 | -0.47% | 923,430 |
| Dec 23, 2025 | 427.00 | 429.19 | 426.75 | 427.03 | 427.03 | 0.06% | 639,456 |
| Dec 22, 2025 | 426.50 | 430.99 | 425.20 | 426.79 | 426.79 | -0.33% | 603,843 |
| Dec 19, 2025 | 428.26 | 432.99 | 426.00 | 428.19 | 428.19 | -0.01% | 1,421,005 |
| Dec 18, 2025 | 432.89 | 433.40 | 425.10 | 428.25 | 428.25 | -1.07% | 697,849 |
| Dec 17, 2025 | 444.40 | 446.18 | 431.05 | 432.89 | 432.89 | -2.42% | 469,061 |
| Dec 16, 2025 | 440.60 | 445.69 | 435.10 | 443.61 | 443.61 | 0.80% | 346,306 |
| Dec 15, 2025 | 444.24 | 446.50 | 435.58 | 440.11 | 440.11 | -0.36% | 353,974 |
| Dec 12, 2025 | 442.00 | 446.84 | 440.00 | 441.71 | 441.71 | 0.39% | 426,735 |
| Dec 11, 2025 | 434.00 | 440.98 | 431.20 | 439.98 | 439.98 | 0.77% | 2,213,233 |
| Dec 10, 2025 | 430.60 | 442.00 | 430.60 | 436.62 | 436.62 | 1.54% | 706,057 |
| Dec 9, 2025 | 438.38 | 438.38 | 428.66 | 430.00 | 430.00 | -2.11% | 673,130 |
| Dec 8, 2025 | 441.95 | 447.90 | 437.16 | 439.29 | 439.29 | -0.42% | 639,136 |
| Dec 5, 2025 | 446.65 | 449.77 | 438.37 | 441.16 | 441.16 | -1.41% | 1,116,816 |
| Dec 4, 2025 | 451.57 | 451.57 | 443.05 | 447.49 | 447.49 | -0.49% | 727,115 |
| Dec 3, 2025 | 439.19 | 453.99 | 437.98 | 449.69 | 449.69 | 2.67% | 808,037 |
| Dec 2, 2025 | 429.62 | 439.95 | 429.62 | 437.98 | 437.98 | 1.95% | 1,342,389 |
| Dec 1, 2025 | 428.45 | 430.15 | 426.90 | 429.62 | 429.62 | 0.66% | 1,277,061 |
| Nov 28, 2025 | 426.44 | 428.98 | 423.10 | 426.81 | 426.81 | 0.09% | 656,908 |
| Nov 27, 2025 | 424.91 | 428.00 | 422.03 | 426.44 | 426.44 | 0.37% | 291,851 |
| Nov 26, 2025 | 428.35 | 429.85 | 424.01 | 424.87 | 424.87 | -0.81% | 425,279 |
| Nov 25, 2025 | 432.45 | 432.45 | 427.51 | 428.35 | 428.35 | -1.09% | 548,297 |
| Nov 24, 2025 | 434.45 | 436.80 | 427.34 | 433.05 | 433.05 | 0.14% | 779,516 |
| Nov 21, 2025 | 432.50 | 434.80 | 425.05 | 432.46 | 432.46 | -0.90% | 540,601 |
| Nov 20, 2025 | 427.30 | 437.00 | 425.86 | 436.40 | 436.40 | 2.47% | 4,527,638 |
| Nov 19, 2025 | 426.89 | 427.00 | 420.01 | 425.86 | 425.86 | 0.37% | 715,439 |
| Nov 18, 2025 | 417.95 | 429.70 | 415.00 | 424.29 | 424.29 | 1.39% | 1,673,203 |
| Nov 17, 2025 | 417.62 | 419.87 | 416.14 | 418.49 | 418.49 | 0.67% | 872,232 |
| Nov 14, 2025 | 420.01 | 421.80 | 415.05 | 415.71 | 415.71 | -1.37% | 2,236,631 |
| Nov 13, 2025 | 422.98 | 424.70 | 417.67 | 421.47 | 421.47 | -0.35% | 892,188 |
| Nov 12, 2025 | 425.90 | 425.90 | 422.51 | 422.96 | 422.96 | -0.24% | 466,916 |
| Nov 11, 2025 | 427.74 | 427.74 | 419.75 | 423.98 | 423.98 | -0.96% | 1,114,435 |
| Nov 10, 2025 | 425.65 | 431.95 | 422.13 | 428.11 | 428.11 | 0.46% | 1,000,999 |
| Nov 7, 2025 | 426.20 | 431.93 | 424.00 | 426.13 | 426.13 | -0.89% | 485,806 |
| Nov 6, 2025 | 434.03 | 436.00 | 426.70 | 429.97 | 423.46 | -0.44% | 1,680,786 |
| Nov 4, 2025 | 432.87 | 435.00 | 428.50 | 431.88 | 425.34 | -0.11% | 830,025 |
| Nov 3, 2025 | 429.00 | 433.68 | 429.00 | 432.34 | 425.79 | 0.79% | 281,870 |
| Oct 31, 2025 | 427.70 | 435.90 | 426.25 | 428.95 | 422.46 | 0.43% | 533,668 |
| Oct 30, 2025 | 432.80 | 433.65 | 426.00 | 427.10 | 420.63 | -1.75% | 187,772 |
| Oct 29, 2025 | 425.02 | 436.20 | 423.10 | 434.70 | 428.12 | 2.21% | 552,670 |
| Oct 28, 2025 | 435.49 | 435.49 | 423.85 | 425.30 | 418.86 | -1.98% | 477,716 |
| Oct 27, 2025 | 435.40 | 437.00 | 430.20 | 433.88 | 427.31 | 0.12% | 543,184 |
| Oct 24, 2025 | 431.00 | 434.00 | 426.25 | 433.37 | 426.81 | 0.57% | 337,736 |
| Oct 23, 2025 | 433.49 | 434.00 | 419.00 | 430.93 | 424.41 | -0.45% | 3,140,752 |
| Oct 21, 2025 | 430.75 | 433.90 | 427.15 | 432.87 | 426.32 | 0.71% | 26,202 |
| Oct 20, 2025 | 421.80 | 431.00 | 420.00 | 429.81 | 423.30 | 2.38% | 401,896 |