Embassy Office Parks REIT - EMBASSY-RR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	428.69	425.03	425.03	429.8	423.05	923,444
December 23, 2025	427	427.03	427.03	429.19	426.75	639,456
December 22, 2025	426.5	426.79	426.79	430.99	425.2	603,843
December 19, 2025	428.26	428.19	428.19	432.99	426	1.42M
December 18, 2025	432.89	428.25	428.25	433.4	425.1	697,849
December 17, 2025	444.4	432.89	432.89	446.18	431.05	469,061
December 16, 2025	440.6	443.61	443.61	445.69	435.1	346,124
December 15, 2025	444.24	440.11	440.11	446.5	435.58	353,890
December 12, 2025	442	441.71	441.71	446.84	440	426,735
December 11, 2025	434	439.98	439.98	440.98	431.2	2.21M
December 10, 2025	430.6	436.62	436.62	442	430.6	706,307
December 09, 2025	438.38	430	430	438.38	428.66	673,790
December 08, 2025	441.95	439.29	439.29	447.9	437.16	639,136
December 05, 2025	446.65	441.16	441.16	449.77	438.37	1.12M
December 04, 2025	451.57	447.49	447.49	451.57	443.05	727,124
December 03, 2025	439.19	449.69	449.69	453.99	437.98	808,037
December 02, 2025	429.62	437.98	437.98	439.95	429.62	1.34M
December 01, 2025	428.45	429.62	429.62	430.15	426.9	1.28M
November 28, 2025	426.44	426.81	426.81	428.98	423.1	656,908
November 27, 2025	424.91	426.44	426.44	428	422.03	320,056
November 26, 2025	428.35	424.87	424.87	429.85	424.01	425,279
November 25, 2025	432.45	428.35	428.35	432.45	427.51	549,208
November 24, 2025	434.45	433.05	433.05	436.8	427.34	780,210
November 21, 2025	432.5	432.46	432.46	434.8	425.05	540,627
November 19, 2025	426.89	425.86	425.86	427	420.01	715,439
November 18, 2025	417.95	424.29	424.29	429.7	415	1.67M
November 17, 2025	417.62	418.49	418.49	419.87	416.14	870,986
November 14, 2025	420.01	415.71	415.71	421.8	415.05	2.24M
November 13, 2025	422.98	421.47	421.47	424.7	417.67	892,138
November 12, 2025	425.9	422.96	422.96	425.9	422.51	466,792
November 11, 2025	427.74	423.98	423.98	427.74	419.75	1.11M
November 10, 2025	425.65	428.11	428.11	431.95	422.13	1M
November 07, 2025	426.2	426.13	426.13	431.93	424	482,158
November 06, 2025	434.03	429.97	423.46	436	426.7	1.68M
November 04, 2025	432.87	431.88	425.34	435	428.5	830,025
November 03, 2025	429	432.34	425.79	433.68	429	281,927
October 31, 2025	427.7	428.95	422.46	435.9	426.25	533,668
October 30, 2025	432.8	427.1	420.63	433.65	426	187,773
October 29, 2025	425.02	434.7	428.12	436.2	423.1	552,886
October 28, 2025	435.49	425.3	425.3	435.49	423.85	478,541
October 27, 2025	435.4	433.88	433.88	437	430.2	543,258
October 24, 2025	431	433.37	433.37	434	426.25	337,746
October 23, 2025	433.49	430.93	430.93	434	419	3.14M
October 21, 2025	430.75	432.87	432.87	433.9	427.15	26,202
October 20, 2025	421.8	429.81	429.81	431	420	401,896
October 17, 2025	421.1	419.82	419.82	421.87	418.99	365,431
October 16, 2025	423	420.42	420.42	424.24	420	291,079
October 15, 2025	420	424.25	424.25	426.64	420	309,714
October 14, 2025	421.5	419.19	419.19	425.04	418.21	193,422
October 13, 2025	428.38	421.42	421.42	428.38	420.5	204,333
October 10, 2025	427.7	427.04	427.04	428.95	426	215,267
October 09, 2025	427.8	425.99	425.99	428.25	418.05	440,506
October 08, 2025	427.48	426.8	426.8	427.95	420.05	163,056
October 07, 2025	418.6	424.5	424.5	428	418.6	492,635
October 06, 2025	428.7	420.52	420.52	428.7	417.4	9.73M
October 03, 2025	422	427.48	427.48	430	422	1.72M
October 01, 2025	420.94	424.06	424.06	427	417.01	3.2M
September 30, 2025	415	421.93	421.93	423	414.8	3.31M
September 29, 2025	410.5	413.88	413.88	415.65	410.03	1.2M
September 26, 2025	414.4	409.61	409.61	419.99	408.01	834,189

Embassy Office Parks REIT (EMBASSY-RR.NS) NSE