Skip to main content
Embassy Office Parks REIT (BOM:542602)
India flag India · Delayed Price · Currency is INR
427.27
-5.53 (-1.28%)
At close: Apr 28, 2026

Embassy Office Parks REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026432.00438.04425.25427.27427.27-1.28%68,889
Apr 27, 2026433.06436.81431.51432.80432.80-0.06%162,451
Apr 24, 2026428.49433.62424.62433.06433.061.41%482,589
Apr 23, 2026425.01428.95425.01427.02427.020.06%7,709
Apr 22, 2026433.69433.79426.00426.77426.77-1.16%8,661
Apr 21, 2026430.03432.78429.58431.78431.780.41%14,613
Apr 20, 2026440.00440.00429.00430.03430.03-2.13%134,463
Apr 17, 2026444.90444.90437.50439.40439.40-0.64%11,311
Apr 16, 2026449.33450.19440.60442.22442.22-1.58%7,938
Apr 15, 2026447.30450.51445.07449.33449.330.45%6,459
Apr 13, 2026451.87451.87445.49447.30447.300.01%13,892
Apr 10, 2026443.99448.03441.22447.25447.251.65%14,252
Apr 9, 2026438.00443.96437.28440.00440.000.47%13,815
Apr 8, 2026431.52439.79431.52437.94437.941.88%19,439
Apr 7, 2026429.90430.47425.00429.87429.870.18%14,147
Apr 6, 2026430.80432.56427.56429.09429.09-0.19%11,584
Apr 2, 2026416.30434.55416.30429.92429.922.01%27,207
Apr 1, 2026423.70423.70417.35421.43421.430.30%13,665
Mar 30, 2026425.20425.21418.00420.15420.15-1.82%24,043
Mar 27, 2026430.00430.55422.60427.95427.95-0.62%38,171
Mar 25, 2026423.70434.00423.69430.61430.611.88%6,795
Mar 24, 2026418.00423.42415.00422.67422.671.11%9,783
Mar 23, 2026414.50421.00409.97418.04418.040.38%14,664
Mar 20, 2026418.95422.15414.50416.47416.47-0.54%10,746
Mar 19, 2026416.50423.30414.49418.73418.73-0.33%9,163
Mar 18, 2026423.70429.00418.63420.12420.12-0.50%32,446
Mar 17, 2026424.00427.21421.30422.23422.23-0.11%5,156
Mar 16, 2026427.40434.86421.33422.70422.70-0.45%30,874
Mar 13, 2026434.16434.16422.50424.61424.61-2.20%15,555
Mar 12, 2026419.01441.89415.25434.16434.163.00%7,298
Mar 11, 2026421.80425.60418.82421.53421.530.12%218,583
Mar 10, 2026425.00426.30418.10421.01421.01-0.68%17,520
Mar 9, 2026430.00430.00421.94423.90423.90-2.36%20,562
Mar 6, 2026420.70439.44420.70434.14434.143.19%22,459
Mar 5, 2026415.00422.20410.68420.70420.701.54%20,196
Mar 4, 2026426.00426.00411.39414.30414.30-2.62%5,522,827
Mar 2, 2026417.00427.50417.00425.43425.43-0.05%13,279
Feb 27, 2026427.45431.72421.06425.64425.64-0.47%27,156
Feb 26, 2026426.50430.65423.01427.63427.630.24%7,980
Feb 25, 2026419.80428.57419.80426.59426.590.90%529,080
Feb 24, 2026432.70435.86416.90422.79422.79-2.66%21,993
Feb 23, 2026433.49437.26432.73434.33434.330.17%13,068
Feb 20, 2026435.99435.99431.33433.58433.58-0.48%6,209
Feb 19, 2026439.40441.10433.00435.68435.68-0.35%8,750
Feb 18, 2026444.01444.02436.00437.20437.20-2.10%13,771
Feb 17, 2026446.00447.75442.45446.58446.580.42%4,053
Feb 16, 2026441.70446.99439.76444.73444.731.02%5,602
Feb 13, 2026446.50446.50437.66440.24440.24-1.71%13,418
Feb 12, 2026457.00457.01446.69447.88447.88-2.77%15,789
Feb 11, 2026457.00461.99451.51460.65460.650.23%9,206
Feb 10, 2026454.69460.00453.23459.61453.141.55%12,579
Feb 9, 2026449.40454.00446.00452.59446.222.52%17,036
Feb 6, 2026440.25443.01438.06441.47435.260.32%18,485
Feb 5, 2026437.00440.28437.00440.07433.880.38%6,249
Feb 4, 2026431.00439.68429.40438.42432.251.18%12,653
Feb 3, 2026439.50439.50429.01433.32427.22-0.70%1,760,127
Feb 2, 2026440.00440.00432.00436.37430.23-0.73%12,863
Feb 1, 2026432.25440.35432.25439.58433.391.07%4,870
Jan 30, 2026436.60438.62431.50434.93428.81-0.52%9,615
Jan 29, 2026433.00439.11430.59437.22431.071.54%9,105
Jan 28, 2026432.25432.25428.41430.57424.510.20%5,294
Jan 27, 2026435.25435.47429.35429.71423.66-1.39%17,643
Jan 23, 2026438.00438.00434.28435.77429.64-0.07%4,239
Jan 22, 2026438.00439.68435.69436.08429.94-0.22%3,402
Jan 21, 2026437.55439.57434.60437.05430.90-0.55%5,612
Jan 20, 2026435.30441.72435.30439.47433.280.75%6,255
Jan 19, 2026450.85450.85435.50436.20430.06-2.85%11,709
Jan 16, 2026439.01450.86437.38448.99442.672.28%11,014
Jan 14, 2026440.75444.07436.00438.99432.81-0.42%9,973
Jan 13, 2026437.40444.00436.99440.83434.621.01%10,701
Jan 12, 2026436.30440.00435.37436.44430.300.19%12,091
Jan 9, 2026434.50439.49433.16435.62429.490.02%6,648
Jan 8, 2026447.00447.00434.11435.52429.39-2.03%12,713
Jan 7, 2026441.00445.77440.91444.53438.271.43%6,086
Jan 6, 2026434.30441.25431.33438.25432.081.03%9,666
Jan 5, 2026442.80442.80431.25433.77427.66-1.10%9,235
Jan 2, 2026437.00440.89435.69438.59432.420.61%7,275
Jan 1, 2026435.01437.32431.33435.91429.770.09%8,760
Dec 31, 2025421.55437.99421.55435.52429.392.63%5,845
Dec 30, 2025425.10428.10422.89424.38418.41-0.07%5,300
Dec 29, 2025432.00433.00421.42424.66418.68-1.15%12,005
Dec 26, 2025425.10430.68425.10429.60423.550.94%7,415
Dec 24, 2025428.29431.01422.70425.59419.60-0.31%13,601
Dec 23, 2025427.00429.40426.70426.91420.90-0.28%6,457
Dec 22, 2025428.10429.50425.25428.11422.08-0.21%8,960
Dec 19, 2025429.80433.00425.75429.01422.970.18%5,954
Dec 18, 2025433.40433.40425.00428.26422.23-1.02%16,937
Dec 17, 2025445.00446.00431.01432.69426.60-2.46%9,663
Dec 16, 2025443.10445.50436.10443.58437.341.20%7,146
Dec 15, 2025442.55444.00435.84438.30432.13-0.84%18,826
Dec 12, 2025443.40443.49440.00442.00435.780.51%485,548
Dec 11, 2025435.36440.24431.50439.74433.551.01%10,302
Dec 10, 2025431.37441.96431.29435.36429.231.24%72,671
Dec 9, 2025439.00439.00428.96430.02423.97-2.14%32,127
Dec 8, 2025442.00447.70438.00439.42433.23-0.22%15,266
Dec 5, 2025447.30449.77438.19440.38434.18-1.65%18,650
Dec 4, 2025451.00451.06445.00447.75441.45-0.55%15,347
Dec 3, 2025438.50454.00437.79450.24443.902.77%26,316
Dec 2, 2025429.20439.68429.20438.10431.932.16%15,113
Dec 1, 2025429.10431.62427.00428.85422.810.83%6,943