Embassy Office Parks REIT (NSE:EMBASSY)
India
· Delayed Price · Currency is INR 441.16
-6.33 (-1.41%)
At close: Dec 5, 2025
Embassy Office Parks REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 421.10 | 421.87 | 418.99 | 419.82 | 413.46 | -0.14% | 351,176 |
| Oct 16, 2025 | 423.00 | 424.24 | 420.00 | 420.42 | 414.05 | -0.90% | 291,079 |
| Oct 15, 2025 | 420.00 | 426.64 | 420.00 | 424.25 | 417.83 | 1.21% | 309,200 |
| Oct 14, 2025 | 421.50 | 425.04 | 418.21 | 419.19 | 412.84 | -0.53% | 193,422 |
| Oct 13, 2025 | 428.38 | 428.38 | 420.50 | 421.42 | 415.04 | -1.32% | 204,333 |
| Oct 10, 2025 | 427.70 | 428.95 | 426.00 | 427.04 | 420.57 | 0.25% | 215,172 |
| Oct 9, 2025 | 427.80 | 428.25 | 418.05 | 425.99 | 419.54 | -0.19% | 439,179 |
| Oct 8, 2025 | 427.48 | 427.95 | 420.05 | 426.80 | 420.34 | 0.54% | 162,959 |
| Oct 7, 2025 | 418.60 | 428.00 | 418.60 | 424.50 | 418.07 | 0.95% | 492,250 |
| Oct 6, 2025 | 428.70 | 428.70 | 417.40 | 420.52 | 414.15 | -1.63% | 9,725,930 |
| Oct 3, 2025 | 422.00 | 430.00 | 422.00 | 427.48 | 421.01 | 0.81% | 1,719,416 |
| Oct 1, 2025 | 420.94 | 427.00 | 417.01 | 424.06 | 417.64 | 0.50% | 3,201,692 |
| Sep 30, 2025 | 415.00 | 423.00 | 414.80 | 421.93 | 415.54 | 1.95% | 3,305,047 |
| Sep 29, 2025 | 410.50 | 415.65 | 410.03 | 413.88 | 407.61 | 1.04% | 1,204,527 |
| Sep 26, 2025 | 414.40 | 419.99 | 408.01 | 409.61 | 403.41 | -0.83% | 834,188 |
| Sep 25, 2025 | 406.45 | 416.00 | 400.25 | 413.04 | 406.79 | 1.94% | 1,348,707 |
| Sep 24, 2025 | 409.70 | 411.97 | 404.05 | 405.19 | 399.06 | -1.10% | 609,248 |
| Sep 23, 2025 | 411.00 | 411.00 | 405.10 | 409.70 | 403.50 | 0.37% | 292,812 |
| Sep 22, 2025 | 405.70 | 409.97 | 404.00 | 408.19 | 402.01 | 0.84% | 356,189 |
| Sep 19, 2025 | 408.01 | 411.49 | 401.01 | 404.79 | 398.66 | -1.45% | 1,321,855 |
| Sep 18, 2025 | 412.00 | 413.70 | 408.10 | 410.73 | 404.51 | -0.50% | 481,723 |
| Sep 17, 2025 | 415.60 | 418.00 | 411.50 | 412.80 | 406.55 | -0.67% | 1,128,636 |
| Sep 16, 2025 | 411.85 | 418.00 | 410.01 | 415.60 | 409.31 | 1.47% | 1,220,861 |
| Sep 15, 2025 | 401.98 | 412.35 | 400.01 | 409.56 | 403.36 | 2.53% | 591,732 |
| Sep 12, 2025 | 397.50 | 401.77 | 396.00 | 399.44 | 393.39 | 0.53% | 694,924 |
| Sep 11, 2025 | 397.47 | 397.89 | 395.00 | 397.32 | 391.30 | -0.04% | 296,431 |
| Sep 10, 2025 | 392.00 | 399.00 | 390.35 | 397.47 | 391.45 | 1.28% | 370,369 |
| Sep 9, 2025 | 389.00 | 393.00 | 386.26 | 392.44 | 386.50 | 0.92% | 1,483,005 |
| Sep 8, 2025 | 392.99 | 392.99 | 385.50 | 388.88 | 382.99 | -0.63% | 337,062 |
| Sep 5, 2025 | 390.82 | 393.84 | 385.27 | 391.35 | 385.42 | 0.12% | 481,494 |
| Sep 4, 2025 | 389.00 | 391.00 | 385.20 | 390.89 | 384.97 | 0.23% | 261,530 |
| Sep 3, 2025 | 387.03 | 391.70 | 386.96 | 389.99 | 384.09 | 0.46% | 539,117 |
| Sep 2, 2025 | 384.22 | 389.75 | 384.22 | 388.19 | 382.31 | 0.64% | 379,245 |
| Sep 1, 2025 | 388.40 | 388.40 | 383.00 | 385.72 | 379.88 | -0.55% | 471,411 |
| Aug 29, 2025 | 381.00 | 388.90 | 380.99 | 387.87 | 382.00 | 1.75% | 1,855,722 |
| Aug 28, 2025 | 380.81 | 385.88 | 378.47 | 381.21 | 375.44 | 0.11% | 1,518,701 |
| Aug 26, 2025 | 387.70 | 387.70 | 377.11 | 380.81 | 375.04 | -1.55% | 878,494 |
| Aug 25, 2025 | 392.00 | 392.00 | 386.10 | 386.82 | 380.96 | -1.34% | 431,018 |
| Aug 22, 2025 | 389.94 | 393.08 | 389.05 | 392.07 | 386.13 | 0.55% | 285,491 |
| Aug 21, 2025 | 389.40 | 391.95 | 388.23 | 389.94 | 384.04 | 0.44% | 521,498 |
| Aug 20, 2025 | 384.29 | 388.70 | 383.11 | 388.23 | 382.35 | 0.84% | 512,651 |
| Aug 19, 2025 | 385.50 | 386.40 | 381.27 | 384.99 | 379.16 | -0.11% | 637,237 |
| Aug 18, 2025 | 388.00 | 388.00 | 384.10 | 385.41 | 379.57 | -0.11% | 975,435 |
| Aug 14, 2025 | 382.90 | 387.00 | 382.90 | 385.82 | 379.98 | 0.47% | 698,687 |
| Aug 13, 2025 | 385.70 | 386.53 | 383.25 | 384.02 | 378.21 | -0.17% | 408,256 |
| Aug 12, 2025 | 386.95 | 386.95 | 383.05 | 384.68 | 378.86 | -0.45% | 227,338 |
| Aug 11, 2025 | 382.40 | 387.80 | 381.72 | 386.42 | 380.57 | 1.23% | 222,942 |
| Aug 8, 2025 | 385.10 | 386.35 | 381.20 | 381.72 | 375.94 | -1.18% | 652,770 |
| Aug 7, 2025 | 393.00 | 393.28 | 385.30 | 386.26 | 380.41 | -1.78% | 1,107,533 |
| Aug 6, 2025 | 385.21 | 396.50 | 384.06 | 393.28 | 387.33 | 2.04% | 448,200 |
| Aug 5, 2025 | 385.00 | 386.50 | 382.55 | 385.43 | 379.59 | -0.98% | 1,763,026 |
| Aug 4, 2025 | 391.60 | 392.20 | 388.15 | 389.25 | 377.64 | -0.75% | 1,677,546 |
| Aug 1, 2025 | 397.60 | 397.60 | 390.50 | 392.20 | 380.51 | -0.88% | 298,578 |
| Jul 31, 2025 | 393.44 | 397.90 | 393.00 | 395.69 | 383.89 | -0.44% | 757,140 |
| Jul 30, 2025 | 394.00 | 398.98 | 390.50 | 397.44 | 385.59 | 0.75% | 746,317 |
| Jul 29, 2025 | 398.53 | 400.00 | 393.51 | 394.50 | 382.74 | -1.37% | 744,059 |
| Jul 28, 2025 | 402.28 | 403.80 | 394.99 | 399.99 | 388.06 | -0.37% | 327,290 |
| Jul 25, 2025 | 402.85 | 405.70 | 399.07 | 401.48 | 389.51 | -0.63% | 280,182 |
| Jul 24, 2025 | 405.45 | 406.94 | 402.00 | 404.03 | 391.98 | 0.08% | 740,900 |
| Jul 23, 2025 | 396.00 | 404.98 | 395.50 | 403.71 | 391.67 | 1.94% | 761,068 |
| Jul 22, 2025 | 398.27 | 401.50 | 394.06 | 396.02 | 384.21 | -0.66% | 186,509 |
| Jul 21, 2025 | 397.18 | 400.00 | 396.00 | 398.67 | 386.78 | 0.38% | 626,752 |
| Jul 18, 2025 | 390.99 | 397.94 | 390.31 | 397.18 | 385.34 | 1.76% | 619,749 |
| Jul 17, 2025 | 392.80 | 392.80 | 389.35 | 390.30 | 378.66 | -0.51% | 1,349,676 |
| Jul 16, 2025 | 390.11 | 392.90 | 390.01 | 392.31 | 380.61 | 0.41% | 495,561 |
| Jul 15, 2025 | 388.99 | 391.90 | 388.30 | 390.70 | 379.05 | 0.43% | 447,838 |
| Jul 14, 2025 | 389.06 | 391.00 | 388.00 | 389.02 | 377.42 | -0.27% | 1,245,616 |