Embassy Developments Limited (NSE:EMBDL)
India
· Delayed Price · Currency is INR 71.54
-1.15 (-1.58%)
At close: Dec 5, 2025
Embassy Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.60 | 72.68 | 71.10 | 71.54 | 71.54 | -1.58% | 3,535,141 |
| Dec 4, 2025 | 73.54 | 73.80 | 72.39 | 72.69 | 72.69 | -1.65% | 3,240,956 |
| Dec 3, 2025 | 75.73 | 75.73 | 73.41 | 73.91 | 73.91 | -2.03% | 3,253,379 |
| Dec 2, 2025 | 76.49 | 76.65 | 75.10 | 75.44 | 75.44 | -1.41% | 2,921,847 |
| Dec 1, 2025 | 77.47 | 78.39 | 76.11 | 76.52 | 76.52 | -0.97% | 3,271,877 |
| Nov 28, 2025 | 78.39 | 78.45 | 77.02 | 77.27 | 77.27 | -1.40% | 3,082,369 |
| Nov 27, 2025 | 79.96 | 80.28 | 77.72 | 78.37 | 78.37 | -1.02% | 4,979,141 |
| Nov 26, 2025 | 79.40 | 80.11 | 78.66 | 79.18 | 79.18 | -0.03% | 2,663,738 |
| Nov 25, 2025 | 77.50 | 80.10 | 76.96 | 79.20 | 79.20 | 2.27% | 4,868,747 |
| Nov 24, 2025 | 79.00 | 79.15 | 76.25 | 77.44 | 77.44 | -2.17% | 7,655,425 |
| Nov 21, 2025 | 81.69 | 81.69 | 78.62 | 79.16 | 79.16 | -3.24% | 4,969,755 |
| Nov 20, 2025 | 83.38 | 83.39 | 81.55 | 81.81 | 81.81 | -1.29% | 2,765,321 |
| Nov 19, 2025 | 84.10 | 84.97 | 82.30 | 82.88 | 82.88 | -0.94% | 5,667,481 |
| Nov 18, 2025 | 84.80 | 85.62 | 83.50 | 83.67 | 83.67 | -1.26% | 4,106,397 |
| Nov 17, 2025 | 84.22 | 86.49 | 83.65 | 84.74 | 84.74 | 0.62% | 4,685,061 |
| Nov 14, 2025 | 84.70 | 85.83 | 83.65 | 84.22 | 84.22 | -0.87% | 4,673,972 |
| Nov 13, 2025 | 85.03 | 87.96 | 84.68 | 84.96 | 84.96 | -0.08% | 6,931,190 |
| Nov 12, 2025 | 85.85 | 86.68 | 84.80 | 85.03 | 85.03 | -1.08% | 4,645,922 |
| Nov 11, 2025 | 85.75 | 86.45 | 83.61 | 85.96 | 85.96 | 0.33% | 4,841,360 |
| Nov 10, 2025 | 87.42 | 87.88 | 85.50 | 85.68 | 85.68 | -1.20% | 3,723,107 |
| Nov 7, 2025 | 88.14 | 89.94 | 86.02 | 86.72 | 86.72 | -3.80% | 7,990,479 |
| Nov 6, 2025 | 93.00 | 93.64 | 90.00 | 90.15 | 90.15 | -2.76% | 5,168,812 |
| Nov 4, 2025 | 94.24 | 96.69 | 92.52 | 92.71 | 92.71 | -1.14% | 6,093,286 |
| Nov 3, 2025 | 92.75 | 94.62 | 92.70 | 93.78 | 93.78 | 0.98% | 2,948,546 |
| Oct 31, 2025 | 94.00 | 95.48 | 92.47 | 92.87 | 92.87 | -1.12% | 3,344,442 |
| Oct 30, 2025 | 94.00 | 95.55 | 93.71 | 93.92 | 93.92 | -0.19% | 3,913,695 |
| Oct 29, 2025 | 92.45 | 94.30 | 91.85 | 94.10 | 94.10 | 2.07% | 4,224,038 |
| Oct 28, 2025 | 92.60 | 94.14 | 91.85 | 92.19 | 92.19 | -0.40% | 4,107,539 |
| Oct 27, 2025 | 94.59 | 95.87 | 92.37 | 92.56 | 92.56 | -1.59% | 4,294,674 |
| Oct 24, 2025 | 93.70 | 95.34 | 93.22 | 94.06 | 94.06 | -0.05% | 3,093,486 |
| Oct 23, 2025 | 94.56 | 95.30 | 93.65 | 94.11 | 94.11 | 0.43% | 3,712,692 |
| Oct 21, 2025 | 94.34 | 94.70 | 93.31 | 93.71 | 93.71 | -0.21% | 877,800 |
| Oct 20, 2025 | 93.00 | 94.42 | 92.30 | 93.91 | 93.91 | 1.24% | 5,642,219 |
| Oct 17, 2025 | 93.77 | 93.96 | 91.91 | 92.76 | 92.76 | -0.94% | 3,254,305 |
| Oct 16, 2025 | 93.60 | 95.46 | 93.34 | 93.64 | 93.64 | 0.34% | 2,918,278 |
| Oct 15, 2025 | 92.45 | 93.67 | 92.20 | 93.32 | 93.32 | 1.28% | 3,159,317 |
| Oct 14, 2025 | 93.40 | 94.98 | 91.75 | 92.14 | 92.14 | -0.91% | 4,762,242 |
| Oct 13, 2025 | 94.60 | 94.74 | 92.83 | 92.99 | 92.99 | -2.19% | 3,499,741 |
| Oct 10, 2025 | 94.09 | 97.42 | 93.80 | 95.07 | 95.07 | 1.19% | 5,610,405 |
| Oct 9, 2025 | 93.80 | 94.32 | 93.24 | 93.95 | 93.95 | 0.64% | 2,724,259 |
| Oct 8, 2025 | 94.80 | 95.99 | 93.01 | 93.35 | 93.35 | -1.44% | 3,066,612 |
| Oct 7, 2025 | 95.30 | 96.50 | 93.74 | 94.71 | 94.71 | -0.61% | 3,746,369 |
| Oct 6, 2025 | 96.90 | 97.02 | 94.30 | 95.29 | 95.29 | -1.44% | 4,172,138 |
| Oct 3, 2025 | 99.00 | 99.21 | 96.10 | 96.68 | 96.68 | -1.04% | 5,017,594 |
| Oct 1, 2025 | 93.00 | 98.25 | 93.00 | 97.70 | 97.70 | 5.93% | 12,369,960 |
| Sep 30, 2025 | 93.09 | 94.42 | 91.00 | 92.23 | 92.23 | -0.56% | 4,004,877 |
| Sep 29, 2025 | 91.99 | 94.68 | 91.50 | 92.75 | 92.75 | 1.30% | 5,704,601 |
| Sep 26, 2025 | 93.48 | 93.64 | 91.26 | 91.56 | 91.56 | -1.97% | 3,732,004 |
| Sep 25, 2025 | 94.95 | 95.00 | 93.20 | 93.40 | 93.40 | -1.50% | 3,482,808 |
| Sep 24, 2025 | 97.50 | 97.70 | 94.50 | 94.82 | 94.82 | -2.93% | 4,496,510 |
| Sep 23, 2025 | 98.20 | 98.24 | 96.47 | 97.68 | 97.68 | -0.07% | 3,827,734 |
| Sep 22, 2025 | 99.70 | 101.18 | 97.00 | 97.75 | 97.75 | -2.41% | 6,134,232 |
| Sep 19, 2025 | 103.89 | 104.49 | 98.60 | 100.16 | 100.16 | -3.89% | 14,521,100 |
| Sep 18, 2025 | 98.10 | 105.70 | 98.10 | 104.21 | 104.21 | 6.16% | 19,834,610 |
| Sep 17, 2025 | 98.70 | 99.25 | 97.66 | 98.16 | 98.16 | -0.47% | 4,170,521 |
| Sep 16, 2025 | 98.24 | 100.80 | 96.21 | 98.62 | 98.62 | 0.41% | 7,104,906 |
| Sep 15, 2025 | 93.60 | 100.65 | 93.20 | 98.22 | 98.22 | 5.40% | 13,485,790 |
| Sep 12, 2025 | 94.31 | 95.47 | 92.70 | 93.19 | 93.19 | -0.70% | 4,815,580 |
| Sep 11, 2025 | 94.27 | 96.15 | 93.65 | 93.85 | 93.85 | -0.18% | 3,576,283 |
| Sep 10, 2025 | 94.74 | 95.62 | 93.32 | 94.02 | 94.02 | -0.23% | 4,717,479 |
| Sep 9, 2025 | 95.68 | 96.25 | 93.85 | 94.24 | 94.24 | -0.88% | 2,498,284 |
| Sep 8, 2025 | 97.22 | 97.79 | 94.80 | 95.08 | 95.08 | -1.87% | 2,228,983 |
| Sep 5, 2025 | 97.70 | 98.40 | 95.37 | 96.89 | 96.89 | -0.52% | 2,916,085 |
| Sep 4, 2025 | 101.50 | 101.90 | 97.00 | 97.40 | 97.40 | -2.91% | 3,447,398 |
| Sep 3, 2025 | 98.46 | 101.00 | 98.10 | 100.32 | 100.32 | 1.61% | 2,679,340 |
| Sep 2, 2025 | 94.99 | 100.82 | 94.90 | 98.73 | 98.73 | 4.71% | 6,095,771 |
| Sep 1, 2025 | 93.99 | 95.45 | 93.80 | 94.29 | 94.29 | 0.72% | 3,029,071 |
| Aug 29, 2025 | 95.30 | 95.50 | 93.18 | 93.62 | 93.62 | -1.28% | 2,741,176 |
| Aug 28, 2025 | 96.90 | 98.58 | 94.42 | 94.83 | 94.83 | -1.39% | 3,425,296 |
| Aug 26, 2025 | 98.00 | 99.07 | 95.80 | 96.17 | 96.17 | -2.79% | 2,237,117 |
| Aug 25, 2025 | 100.00 | 101.27 | 98.60 | 98.93 | 98.93 | -0.76% | 2,142,393 |
| Aug 22, 2025 | 99.50 | 100.50 | 98.66 | 99.69 | 99.69 | 0.19% | 1,852,686 |
| Aug 21, 2025 | 101.19 | 102.30 | 98.60 | 99.50 | 99.50 | -1.39% | 2,372,747 |
| Aug 20, 2025 | 101.68 | 101.76 | 99.46 | 100.90 | 100.90 | -0.40% | 2,354,527 |
| Aug 19, 2025 | 94.94 | 102.59 | 94.40 | 101.31 | 101.31 | 7.31% | 6,985,520 |
| Aug 18, 2025 | 94.20 | 95.72 | 93.81 | 94.41 | 94.41 | 0.99% | 2,595,588 |
| Aug 14, 2025 | 93.76 | 95.73 | 93.04 | 93.48 | 93.48 | -0.30% | 2,539,914 |
| Aug 13, 2025 | 94.00 | 94.28 | 92.05 | 93.76 | 93.76 | 0.17% | 3,297,462 |
| Aug 12, 2025 | 92.00 | 95.90 | 91.14 | 93.60 | 93.60 | -1.68% | 6,272,151 |
| Aug 11, 2025 | 95.85 | 96.23 | 93.85 | 95.20 | 95.20 | -0.68% | 4,293,283 |
| Aug 8, 2025 | 99.15 | 99.54 | 95.00 | 95.85 | 95.85 | -2.92% | 3,059,985 |
| Aug 7, 2025 | 98.95 | 99.34 | 96.20 | 98.73 | 98.73 | -0.61% | 3,942,326 |
| Aug 6, 2025 | 103.00 | 103.29 | 98.30 | 99.34 | 99.34 | -3.44% | 4,738,724 |
| Aug 5, 2025 | 103.05 | 104.89 | 102.00 | 102.88 | 102.88 | 0.09% | 2,788,881 |
| Aug 4, 2025 | 103.39 | 104.43 | 101.60 | 102.79 | 102.79 | -0.14% | 3,853,332 |
| Aug 1, 2025 | 105.80 | 106.36 | 102.10 | 102.93 | 102.93 | -2.40% | 2,739,987 |
| Jul 31, 2025 | 105.00 | 107.19 | 102.76 | 105.46 | 105.46 | 0.02% | 6,546,896 |
| Jul 30, 2025 | 108.98 | 109.49 | 105.06 | 105.44 | 105.44 | -2.71% | 4,108,097 |
| Jul 29, 2025 | 109.00 | 110.44 | 107.80 | 108.38 | 108.38 | -0.72% | 4,613,887 |
| Jul 28, 2025 | 112.41 | 113.72 | 108.12 | 109.17 | 109.17 | -2.88% | 3,058,662 |
| Jul 25, 2025 | 116.25 | 117.02 | 111.80 | 112.41 | 112.41 | -3.22% | 2,670,710 |
| Jul 24, 2025 | 119.30 | 120.06 | 115.64 | 116.15 | 116.15 | -2.47% | 2,481,183 |
| Jul 23, 2025 | 119.89 | 120.50 | 117.30 | 119.09 | 119.09 | -0.17% | 2,962,198 |
| Jul 22, 2025 | 118.50 | 120.30 | 117.60 | 119.29 | 119.29 | 0.90% | 3,313,760 |
| Jul 21, 2025 | 118.96 | 119.22 | 117.04 | 118.23 | 118.23 | -0.62% | 3,118,770 |
| Jul 18, 2025 | 117.80 | 121.85 | 116.99 | 118.97 | 118.97 | 1.40% | 5,560,133 |
| Jul 17, 2025 | 117.69 | 120.35 | 116.87 | 117.33 | 117.33 | 0.06% | 4,643,084 |
| Jul 16, 2025 | 117.39 | 118.48 | 116.15 | 117.26 | 117.26 | 0.09% | 2,426,784 |
| Jul 15, 2025 | 115.80 | 118.07 | 115.65 | 117.15 | 117.15 | 1.77% | 2,875,530 |
| Jul 14, 2025 | 117.61 | 118.08 | 114.46 | 115.11 | 115.11 | -2.97% | 3,952,674 |