Embassy Developments Limited (NSE:EMBDL)
India
· Delayed Price · Currency is INR 54.70
-2.63 (-4.59%)
Mar 9, 2026, 3:29 PM IST
Embassy Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.07 | 57.15 | 54.47 | 54.70 | 54.70 | -4.59% | 1,760,219 |
| Mar 6, 2026 | 56.30 | 58.00 | 56.01 | 57.33 | 57.33 | 1.72% | 1,578,334 |
| Mar 5, 2026 | 56.55 | 58.60 | 56.00 | 56.36 | 56.36 | -1.85% | 1,336,052 |
| Mar 4, 2026 | 58.00 | 58.40 | 56.55 | 57.42 | 57.42 | -2.56% | 1,064,445 |
| Mar 2, 2026 | 60.60 | 60.80 | 58.10 | 58.93 | 58.93 | -2.45% | 1,317,560 |
| Feb 27, 2026 | 59.59 | 62.19 | 58.76 | 60.41 | 60.41 | 1.99% | 1,378,159 |
| Feb 26, 2026 | 59.25 | 59.90 | 58.50 | 59.23 | 59.23 | 0.75% | 1,747,567 |
| Feb 25, 2026 | 58.75 | 59.30 | 57.50 | 58.79 | 58.79 | 0.07% | 1,835,837 |
| Feb 24, 2026 | 60.78 | 60.96 | 57.94 | 58.75 | 58.75 | -3.63% | 1,805,573 |
| Feb 23, 2026 | 61.00 | 61.88 | 59.56 | 60.96 | 60.96 | 0.05% | 1,465,298 |
| Feb 20, 2026 | 62.99 | 63.38 | 60.74 | 60.93 | 60.93 | -2.56% | 948,326 |
| Feb 19, 2026 | 63.32 | 63.90 | 62.17 | 62.53 | 62.53 | -1.25% | 622,205 |
| Feb 18, 2026 | 64.50 | 64.95 | 63.15 | 63.32 | 63.32 | -1.22% | 928,322 |
| Feb 17, 2026 | 64.45 | 65.50 | 63.60 | 64.10 | 64.10 | 1.34% | 699,177 |
| Feb 16, 2026 | 64.29 | 64.98 | 63.00 | 63.25 | 63.25 | -1.97% | 725,642 |
| Feb 13, 2026 | 63.00 | 65.40 | 62.30 | 64.52 | 64.52 | 2.40% | 1,361,556 |
| Feb 12, 2026 | 64.15 | 64.50 | 62.75 | 63.01 | 63.01 | -1.15% | 990,841 |
| Feb 11, 2026 | 64.50 | 65.19 | 62.50 | 63.74 | 63.74 | -0.99% | 1,470,488 |
| Feb 10, 2026 | 65.32 | 65.70 | 64.10 | 64.38 | 64.38 | -4.52% | 2,156,690 |
| Feb 9, 2026 | 70.09 | 70.88 | 66.99 | 67.43 | 67.43 | -0.87% | 2,123,463 |
| Feb 6, 2026 | 65.00 | 68.02 | 64.30 | 68.02 | 68.02 | 4.99% | 1,512,793 |
| Feb 5, 2026 | 65.99 | 65.99 | 64.00 | 64.79 | 64.79 | -0.64% | 818,287 |
| Feb 4, 2026 | 63.51 | 65.80 | 62.95 | 65.21 | 65.21 | 2.76% | 902,121 |
| Feb 3, 2026 | 64.40 | 65.55 | 62.92 | 63.46 | 63.46 | 0.86% | 881,897 |
| Feb 2, 2026 | 65.00 | 65.00 | 62.01 | 62.92 | 62.92 | -3.60% | 785,249 |
| Feb 1, 2026 | 66.45 | 67.88 | 63.85 | 65.27 | 65.27 | -1.45% | 637,131 |
| Jan 30, 2026 | 63.09 | 66.24 | 61.50 | 66.23 | 66.23 | 4.98% | 1,700,825 |
| Jan 29, 2026 | 61.00 | 63.09 | 60.75 | 63.09 | 63.09 | 4.99% | 803,263 |
| Jan 28, 2026 | 60.05 | 60.80 | 59.15 | 60.09 | 60.09 | 0.23% | 1,205,430 |
| Jan 27, 2026 | 61.50 | 62.00 | 59.25 | 59.95 | 59.95 | -2.38% | 1,247,328 |
| Jan 23, 2026 | 63.45 | 63.45 | 59.79 | 61.41 | 61.41 | -2.42% | 2,317,072 |
| Jan 22, 2026 | 63.51 | 64.69 | 61.99 | 62.93 | 62.93 | 0.54% | 1,425,872 |
| Jan 21, 2026 | 63.40 | 64.75 | 61.50 | 62.59 | 62.59 | -0.71% | 1,960,956 |
| Jan 20, 2026 | 67.93 | 67.93 | 63.04 | 63.04 | 63.04 | -4.99% | 1,674,406 |
| Jan 19, 2026 | 65.46 | 68.65 | 63.83 | 66.35 | 66.35 | 0.41% | 2,108,809 |
| Jan 16, 2026 | 68.10 | 69.90 | 65.91 | 66.08 | 66.08 | -4.56% | 2,016,749 |
| Jan 14, 2026 | 71.95 | 72.20 | 68.37 | 69.24 | 69.24 | -3.78% | 2,496,219 |
| Jan 13, 2026 | 72.90 | 73.00 | 69.00 | 71.96 | 71.96 | 2.16% | 2,998,701 |
| Jan 12, 2026 | 69.00 | 70.44 | 67.28 | 70.44 | 70.44 | 4.99% | 2,694,973 |
| Jan 9, 2026 | 70.80 | 70.80 | 66.10 | 67.09 | 67.09 | -2.43% | 3,918,884 |
| Jan 8, 2026 | 68.76 | 68.76 | 66.50 | 68.76 | 68.76 | 4.99% | 5,688,658 |
| Jan 7, 2026 | 62.88 | 65.49 | 62.40 | 65.49 | 65.49 | 4.99% | 1,751,521 |
| Jan 6, 2026 | 62.38 | 62.38 | 61.50 | 62.38 | 62.38 | 5.00% | 2,501,173 |
| Jan 5, 2026 | 56.41 | 59.41 | 55.69 | 59.41 | 59.41 | 4.98% | 10,938,670 |
| Jan 2, 2026 | 59.80 | 59.80 | 56.49 | 56.59 | 56.59 | -4.83% | 10,889,960 |
| Jan 1, 2026 | 59.00 | 61.00 | 58.82 | 59.46 | 59.46 | 1.09% | 2,169,549 |
| Dec 31, 2025 | 62.20 | 62.80 | 58.81 | 58.82 | 58.82 | -4.98% | 5,219,809 |
| Dec 30, 2025 | 63.90 | 64.19 | 61.28 | 61.90 | 61.90 | -1.24% | 1,449,962 |
| Dec 29, 2025 | 63.40 | 65.00 | 62.07 | 62.68 | 62.68 | 0.06% | 1,894,114 |
| Dec 26, 2025 | 61.00 | 63.55 | 60.40 | 62.64 | 62.64 | 1.66% | 2,170,451 |
| Dec 24, 2025 | 65.00 | 66.80 | 61.41 | 61.62 | 61.62 | -4.67% | 3,349,294 |
| Dec 23, 2025 | 65.80 | 66.49 | 63.50 | 64.64 | 64.64 | -1.69% | 2,112,869 |
| Dec 22, 2025 | 68.35 | 69.95 | 65.30 | 65.75 | 65.75 | -4.20% | 1,982,846 |
| Dec 19, 2025 | 67.00 | 69.59 | 62.97 | 68.63 | 68.63 | 3.55% | 4,861,799 |
| Dec 18, 2025 | 61.00 | 66.29 | 61.00 | 66.28 | 66.28 | 4.97% | 3,540,902 |
| Dec 17, 2025 | 61.36 | 66.95 | 61.36 | 63.14 | 63.14 | -2.23% | 8,666,881 |
| Dec 16, 2025 | 67.50 | 68.49 | 64.58 | 64.58 | 64.58 | -4.99% | 991,308 |
| Dec 15, 2025 | 72.40 | 72.60 | 67.50 | 67.97 | 67.97 | -6.38% | 7,037,893 |
| Dec 12, 2025 | 72.25 | 73.20 | 71.23 | 72.60 | 72.60 | 0.61% | 3,800,886 |
| Dec 11, 2025 | 70.58 | 74.00 | 68.92 | 72.16 | 72.16 | 2.41% | 6,295,976 |
| Dec 10, 2025 | 70.23 | 73.45 | 69.93 | 70.46 | 70.46 | 1.05% | 6,161,064 |
| Dec 9, 2025 | 67.48 | 70.85 | 65.24 | 69.73 | 69.73 | 3.01% | 10,569,790 |
| Dec 8, 2025 | 71.54 | 71.75 | 66.00 | 67.69 | 67.69 | -5.38% | 9,837,131 |
| 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 |