Skip to main content
Embassy Office Parks REIT (NSE:EMBASSY)
India flag India · Delayed Price · Currency is INR
420.59
+0.20 (0.05%)
At close: Apr 29, 2026

Embassy Office Parks REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026432.00435.00425.10426.89426.89-1.51%6,702,318
Apr 27, 2026435.70436.96431.05433.45433.450.11%422,418
Apr 24, 2026428.40433.97426.00432.97432.971.40%237,492
Apr 23, 2026426.40428.80426.00426.98426.980.14%754,375
Apr 22, 2026432.85433.80426.01426.40426.40-1.27%339,890
Apr 21, 2026429.77433.00429.41431.89431.890.46%384,757
Apr 20, 2026439.81441.01428.45429.91429.91-2.25%622,669
Apr 17, 2026444.98444.98437.00439.81439.81-0.60%238,118
Apr 16, 2026450.60450.60440.00442.48442.48-1.53%164,249
Apr 15, 2026445.00450.00445.00449.36449.360.31%268,690
Apr 13, 2026451.40451.40445.26447.96447.960.15%876,811
Apr 10, 2026442.99448.00441.20447.30447.301.68%338,001
Apr 9, 2026439.00444.00437.50439.91439.910.57%407,821
Apr 8, 2026432.90439.49431.99437.42437.421.76%792,780
Apr 7, 2026430.00430.00425.50429.85429.850.03%322,322
Apr 6, 2026430.01433.95426.90429.74429.74-0.05%459,146
Apr 2, 2026418.80433.90418.67429.97429.972.15%873,330
Apr 1, 2026422.40424.01417.00420.90420.900.15%1,051,346
Mar 30, 2026425.00425.00416.25420.29420.29-1.49%646,113
Mar 27, 2026430.55430.72424.99426.63426.63-0.73%589,530
Mar 25, 2026422.99435.75422.83429.75429.751.64%483,365
Mar 24, 2026418.60424.00415.00422.83422.831.15%365,956
Mar 23, 2026412.80420.50410.15418.01418.010.32%626,171
Mar 20, 2026418.30423.01414.02416.68416.68-0.53%1,360,069
Mar 19, 2026418.30423.89414.20418.90418.90-0.26%606,573
Mar 18, 2026422.12429.47419.10419.99419.99-0.48%1,101,074
Mar 17, 2026424.00427.39421.03422.02422.02-0.19%484,289
Mar 16, 2026427.00434.79421.20422.84422.84-0.34%857,214
Mar 13, 2026432.20432.90422.21424.28424.28-1.57%508,801
Mar 12, 2026421.00442.99415.31431.05431.052.08%817,982
Mar 11, 2026421.80425.14418.60422.28422.280.26%665,227
Mar 10, 2026426.98426.99418.11421.17421.17-0.74%1,102,202
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