Skip to main content
Embassy Office Parks REIT (NSE:EMBASSY)
India flag India · Delayed Price · Currency is INR
424.31
-9.44 (-2.18%)
At close: Mar 9, 2026

Embassy Office Parks REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026430.00430.00422.00424.31424.31-2.18%623,934
Mar 6, 2026421.70439.40420.00433.75433.753.31%1,023,705
Mar 5, 2026414.80422.90411.05419.85419.851.09%2,527,650
Mar 4, 2026425.00426.50411.05415.33415.33-2.50%726,632
Mar 2, 2026425.00428.24422.00425.97425.970.22%1,504,163
Feb 27, 2026425.10427.90421.00425.03425.03-0.57%1,706,777
Feb 26, 2026424.00430.10423.00427.45427.450.20%1,196,263
Feb 25, 2026420.00428.20420.00426.59426.591.56%3,617,378
Feb 24, 2026434.80437.00417.50420.02420.02-3.30%58,160,700
Feb 23, 2026433.00435.99431.59434.36434.360.23%527,359
Feb 20, 2026435.00435.80432.00433.37433.37-0.42%540,974
Feb 19, 2026439.00444.70432.65435.21435.21-0.62%255,030
Feb 18, 2026445.70445.70436.01437.91437.91-1.81%1,053,639
Feb 17, 2026445.00447.60442.20445.99445.990.27%402,439
Feb 16, 2026440.42446.69439.76444.79444.790.99%291,884
Feb 13, 2026444.90445.00438.06440.42440.42-1.84%954,089
Feb 12, 2026459.00459.00446.99448.68448.68-2.67%1,034,476
Feb 11, 2026455.90462.00451.21460.99460.990.30%579,698
Feb 10, 2026454.00459.99453.00459.61453.141.54%766,344
Feb 9, 2026446.50454.00445.64452.63446.262.43%643,962
Feb 6, 2026441.80443.01438.06441.91435.690.42%488,400
Feb 5, 2026439.00440.25437.25440.04433.850.38%593,212
Feb 4, 2026430.50439.80429.00438.39432.221.33%558,093
Feb 3, 2026439.00439.49429.01432.63426.54-0.99%614,160
Feb 2, 2026438.86438.86432.40436.94430.79-0.60%479,680
Feb 1, 2026434.26440.00432.35439.57433.381.22%93,709
Jan 30, 2026438.40438.40432.00434.26428.15-0.66%730,820
Jan 29, 2026432.75439.00432.25437.14430.991.59%1,341,526
Jan 28, 2026433.05433.05428.20430.28424.22-0.07%618,055
Jan 27, 2026435.50435.50429.06430.56424.50-1.16%1,872,292
Jan 23, 2026438.00443.00434.21435.60429.47-0.16%504,502
Jan 22, 2026438.80439.70435.11436.28430.14-0.18%336,476
Jan 21, 2026440.00440.00434.50437.06430.91-0.50%556,881
Jan 20, 2026436.80441.50436.01439.25433.070.71%1,040,844
Jan 19, 2026450.90450.94435.06436.15430.01-3.01%444,946
Jan 16, 2026439.60450.98437.51449.68443.352.16%484,001
Jan 14, 2026438.40444.00435.99440.19433.99-0.14%596,290
Jan 13, 2026436.79444.00436.01440.79434.580.92%828,798
Jan 12, 2026437.70439.98435.00436.79430.640.06%576,636
Jan 9, 2026433.21437.98433.21436.52430.380.22%320,024
Jan 8, 2026447.00447.00433.94435.55429.42-2.03%1,867,412
Jan 7, 2026440.89445.00438.26444.56438.301.52%906,682
Jan 6, 2026436.00442.00434.01437.91431.750.96%611,548
Jan 5, 2026441.90442.49431.01433.74427.63-1.09%1,212,283
Jan 2, 2026436.70439.00435.50438.51432.340.65%297,177
Jan 1, 2026435.30439.00431.13435.69429.560.08%364,501
Dec 31, 2025424.99437.85422.10435.32429.192.61%506,297
Dec 30, 2025425.84427.76423.00424.26418.290.08%1,361,874
Dec 29, 2025432.00432.00421.31423.91417.94-1.37%1,074,428
Dec 26, 2025427.90430.00426.12429.82423.771.13%409,952
Dec 24, 2025428.69429.80423.05425.03419.05-0.47%923,430
Dec 23, 2025427.00429.19426.75427.03421.020.06%639,456
Dec 22, 2025426.50430.99425.20426.79420.78-0.33%603,843
Dec 19, 2025428.26432.99426.00428.19422.16-0.01%1,421,005
Dec 18, 2025432.89433.40425.10428.25422.22-1.07%697,849
Dec 17, 2025444.40446.18431.05432.89426.80-2.42%469,061
Dec 16, 2025440.60445.69435.10443.61437.370.80%346,306
Dec 15, 2025444.24446.50435.58440.11433.91-0.36%353,974
Dec 12, 2025442.00446.84440.00441.71435.490.39%426,735
Dec 11, 2025434.00440.98431.20439.98433.790.77%2,213,233
Dec 10, 2025430.60442.00430.60436.62430.471.54%706,057
Dec 9, 2025438.38438.38428.66430.00423.95-2.11%673,130
Dec 8, 2025441.95447.90437.16439.29433.11-0.42%639,136
Dec 5, 2025446.65449.77438.37441.16434.95-1.41%1,116,816
Dec 4, 2025451.57451.57443.05447.49441.19-0.49%727,115
Dec 3, 2025439.19453.99437.98449.69443.362.67%808,037
Dec 2, 2025429.62439.95429.62437.98431.811.95%1,342,389
Dec 1, 2025428.45430.15426.90429.62423.570.66%1,277,061
Nov 28, 2025426.44428.98423.10426.81420.800.09%656,908
Nov 27, 2025424.91428.00422.03426.44420.440.37%291,851
Nov 26, 2025428.35429.85424.01424.87418.89-0.81%425,279
Nov 25, 2025432.45432.45427.51428.35422.32-1.09%548,297
Nov 24, 2025434.45436.80427.34433.05426.950.14%779,516
Nov 21, 2025432.50434.80425.05432.46426.37-0.90%540,601
Nov 20, 2025427.30437.00425.86436.40430.262.47%4,527,638
Nov 19, 2025426.89427.00420.01425.86419.870.37%715,439
Nov 18, 2025417.95429.70415.00424.29418.321.39%1,673,203
Nov 17, 2025417.62419.87416.14418.49412.600.67%872,232
Nov 14, 2025420.01421.80415.05415.71409.86-1.37%2,236,631
Nov 13, 2025422.98424.70417.67421.47415.54-0.35%892,188
Nov 12, 2025425.90425.90422.51422.96417.01-0.24%466,916
Nov 11, 2025427.74427.74419.75423.98418.01-0.96%1,114,435
Nov 10, 2025425.65431.95422.13428.11422.080.46%1,000,999
Nov 7, 2025426.20431.93424.00426.13420.13-0.89%485,806
Nov 6, 2025434.03436.00426.70429.97417.50-0.44%1,680,786
Nov 4, 2025432.87435.00428.50431.88419.35-0.11%830,025
Nov 3, 2025429.00433.68429.00432.34419.800.79%281,870
Oct 31, 2025427.70435.90426.25428.95416.510.43%533,668
Oct 30, 2025432.80433.65426.00427.10414.71-1.75%187,772
Oct 29, 2025425.02436.20423.10434.70422.092.21%552,670
Oct 28, 2025435.49435.49423.85425.30412.96-1.98%477,716
Oct 27, 2025435.40437.00430.20433.88421.300.12%543,184
Oct 24, 2025431.00434.00426.25433.37420.800.57%337,736
Oct 23, 2025433.49434.00419.00430.93418.43-0.45%3,140,752
Oct 21, 2025430.75433.90427.15432.87420.310.71%26,202
Oct 20, 2025421.80431.00420.00429.81417.342.38%401,896
Oct 17, 2025421.10421.87418.99419.82407.64-0.14%351,176
Oct 16, 2025423.00424.24420.00420.42408.23-0.90%291,079
Oct 15, 2025420.00426.64420.00424.25411.941.21%309,200
Oct 14, 2025421.50425.04418.21419.19407.03-0.53%193,422