Skip to main content
Embassy Office Parks REIT (BOM:542602)
India flag India · Delayed Price · Currency is INR
440.38
-7.37 (-1.65%)
At close: Dec 5, 2025

Embassy Office Parks REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025447.30449.77438.19440.38440.38-1.65%18,650
Dec 4, 2025451.00451.06445.00447.75447.75-0.55%15,347
Dec 3, 2025438.50454.00437.79450.24450.242.77%26,316
Dec 2, 2025429.20439.68429.20438.10438.102.16%15,113
Dec 1, 2025429.10431.62427.00428.85428.850.83%6,943
Nov 28, 2025428.45428.45423.11425.32425.32-0.35%8,597
Nov 27, 2025426.31429.00422.13426.82426.820.46%7,026
Nov 26, 2025429.75429.75424.00424.86424.86-0.86%7,615
Nov 25, 2025432.80432.80427.02428.55428.55-1.11%16,922
Nov 24, 2025433.40436.89427.96433.36433.360.09%14,874
Nov 21, 2025432.10434.80425.00432.98432.98-0.74%10,830
Nov 20, 2025425.25437.00425.25436.22436.222.71%14,814
Nov 19, 2025426.70426.87420.20424.70424.700.38%43,886
Nov 18, 2025417.40429.00416.00423.09423.091.19%8,359
Nov 17, 2025417.20420.00416.00418.13418.130.57%14,581
Nov 14, 2025421.47428.00415.00415.78415.78-1.39%24,264
Nov 13, 2025424.70424.70417.51421.65421.65-0.33%16,872
Nov 12, 2025427.00427.00420.65423.03423.03-0.03%7,816
Nov 11, 2025426.50428.07418.20423.16423.16-1.30%21,313
Nov 10, 2025425.40432.13422.81428.75428.750.70%6,968
Nov 7, 2025426.00431.99424.00425.79425.79-0.98%19,526
Nov 6, 2025433.00436.00426.60430.00423.49-0.32%12,733
Nov 4, 2025433.00436.00428.50431.40424.87-0.24%212,666
Nov 3, 2025429.70433.79429.01432.45425.900.91%7,054
Oct 31, 2025425.10435.97425.10428.57422.080.33%32,745
Oct 30, 2025433.70433.70426.05427.17420.70-1.65%4,106
Oct 29, 2025427.65436.06424.97434.33427.752.20%6,140
Oct 28, 2025436.20436.20423.68424.97418.54-2.10%26,205
Oct 27, 2025433.85437.25431.00434.09427.520.18%13,944
Oct 24, 2025430.91434.30429.51433.29426.730.55%2,613,803
Oct 23, 2025434.80434.80427.01430.91424.39-0.48%16,891
Oct 21, 2025429.97433.84427.28433.00426.440.70%6,347
Oct 20, 2025421.30432.65420.51429.97423.462.44%20,219
Oct 17, 2025421.00421.36418.94419.72413.37-0.31%16,911
Oct 16, 2025423.50423.95419.99421.01414.64-0.87%23,959
Oct 15, 2025417.70426.54417.70424.71418.281.40%4,223
Oct 14, 2025421.00425.00418.01418.83412.49-0.69%7,964
Oct 13, 2025428.68428.68420.63421.74415.36-1.21%5,535
Oct 10, 2025427.25429.14426.00426.92420.460.18%13,449
Oct 9, 2025427.95428.00418.01426.15419.700.04%6,791
Oct 8, 2025427.97427.97420.33425.97419.520.46%5,411
Oct 7, 2025422.90427.99422.18424.03417.610.95%4,405
Oct 6, 2025429.40429.86417.42420.02413.66-1.43%25,266
Oct 3, 2025423.80430.00422.50426.10419.650.54%10,602
Oct 1, 2025420.13427.00417.70423.80417.380.41%17,349
Sep 30, 2025415.05423.00415.00422.08415.691.88%28,071
Sep 29, 2025408.50415.50408.50414.30408.031.11%16,373
Sep 26, 2025410.00419.95408.00409.75403.55-0.82%22,997
Sep 25, 2025408.50416.00400.28413.13406.881.98%18,628
Sep 24, 2025410.00410.18404.16405.11398.98-0.97%7,420
Sep 23, 2025411.70411.70405.50409.09402.900.23%6,103
Sep 22, 2025404.80409.89404.80408.17401.991.21%5,658
Sep 19, 2025410.90411.39401.00403.31397.20-1.70%10,173
Sep 18, 2025409.60412.84408.05410.28404.07-0.59%5,917
Sep 17, 2025416.80417.39411.28412.70406.45-0.69%8,800
Sep 16, 2025411.80418.00410.00415.56409.271.46%25,467
Sep 15, 2025403.00412.67401.81409.60403.402.74%24,612
Sep 12, 2025397.50401.55395.94398.67392.630.30%15,827
Sep 11, 2025398.80398.80395.11397.48391.460.09%2,435
Sep 10, 2025392.70398.70390.76397.12391.111.16%19,733
Sep 9, 2025388.10393.00386.15392.58386.641.00%15,305
Sep 8, 2025392.36393.19385.80388.69382.81-0.94%16,607
Sep 5, 2025388.30393.75385.25392.36386.420.39%5,507
Sep 4, 2025391.00391.70385.25390.82384.900.17%8,461
Sep 3, 2025387.73391.35386.92390.15384.240.62%3,524
Sep 2, 2025385.80389.77383.86387.73381.860.48%16,575
Sep 1, 2025389.00393.50383.00385.89380.05-0.38%8,559
Aug 29, 2025380.90389.00380.90387.36381.501.58%16,486
Aug 28, 2025382.30385.93377.00381.35375.580.25%7,458
Aug 26, 2025385.60388.30375.00380.41374.65-1.61%6,959
Aug 25, 2025392.86392.86386.00386.63380.78-1.36%11,798
Aug 22, 2025390.40393.00389.49391.96386.030.55%5,244
Aug 21, 2025388.31391.09388.31389.83383.930.39%8,586
Aug 20, 2025383.63388.85382.93388.30382.420.84%25,331
Aug 19, 2025386.50386.50381.31385.08379.25-0.02%5,450
Aug 18, 2025387.80388.32384.15385.17379.34-0.15%70,574
Aug 14, 2025383.00387.00383.00385.75379.910.47%3,842
Aug 13, 2025386.40388.44383.60383.93378.12-0.19%8,648
Aug 12, 2025386.85387.21383.25384.68378.86-0.56%8,714
Aug 11, 2025375.50387.98375.50386.83380.971.36%6,262
Aug 8, 2025386.80386.80381.15381.65375.87-1.23%130,587
Aug 7, 2025393.50393.50385.32386.40380.55-1.93%12,929
Aug 6, 2025385.84395.75384.00394.00388.042.11%17,012
Aug 5, 2025383.15386.72382.10385.84380.00-0.94%29,616
Aug 4, 2025392.30392.30388.20389.50377.89-0.61%13,951
Aug 1, 2025398.10398.10390.95391.88380.20-1.01%20,490
Jul 31, 2025393.00397.90393.00395.87384.07-0.41%38,377
Jul 30, 2025393.90398.74390.70397.49385.640.64%10,097
Jul 29, 2025400.99400.99393.50394.95383.18-1.26%25,973
Jul 28, 2025401.00403.99395.30399.99388.07-0.42%22,378
Jul 25, 2025401.35406.03399.00401.67389.70-0.62%12,129
Jul 24, 2025403.10406.90402.29404.18392.130.06%10,262
Jul 23, 2025397.99404.99396.00403.94391.902.07%36,179
Jul 22, 2025398.11400.09395.44395.75383.95-0.64%9,306
Jul 21, 2025397.90400.50396.75398.31386.440.39%8,944
Jul 18, 2025389.01397.94389.01396.75384.921.62%47,471
Jul 17, 2025390.10392.74389.98390.42378.78-0.49%13,144
Jul 16, 2025389.21392.80389.21392.36380.670.47%4,285
Jul 15, 2025389.80391.45389.50390.51378.870.50%14,977
Jul 14, 2025390.35391.20388.00388.58377.00-0.69%15,988