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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	390.82	391.35	391.35	393.5	385.27	481,483
September 04, 2025	389	390.89	390.89	391	385.2	261,607
September 03, 2025	387.03	389.99	389.99	391.7	386.96	539,106
September 02, 2025	384.22	388.19	388.19	389.75	384.22	379,289
September 01, 2025	388.4	385.72	385.72	388.4	383	471,432
August 29, 2025	381	387.87	387.87	388.9	380.99	1.86M
August 28, 2025	380.81	381.21	381.21	385.88	378.47	1.52M
August 26, 2025	387.7	379.5	379.5	387.7	377.11	872,798
August 25, 2025	392	386.82	386.82	392	386.1	431,569
August 22, 2025	389.94	391.85	391.85	393.08	389.05	285,505
August 21, 2025	389.4	389.94	389.94	391.95	388.23	521,523
August 20, 2025	384.29	388.23	388.23	388.7	383.11	512,856
August 19, 2025	385.5	384.99	384.99	386.4	381.27	637,192
August 18, 2025	388	385.41	385.41	388	384.1	975,502
August 14, 2025	382.9	385.82	385.82	387	382.9	698,654
August 13, 2025	385.7	384.02	384.02	386.53	383.25	408,259
August 12, 2025	386.95	384.68	384.68	386.95	383.05	227,310
August 11, 2025	382.4	386.42	386.42	387.8	381.72	223,739
August 08, 2025	385.1	381.7	381.7	386.35	381.2	652,770
August 07, 2025	393	386.26	386.26	393.28	385.3	1.11M
August 06, 2025	385.21	393.28	393.28	396.5	384.06	447,941
August 05, 2025	385	385.43	385.43	386.5	382.55	1.76M
August 04, 2025	391.6	389.25	389.25	392.2	388.15	1.67M
August 01, 2025	397.6	391.15	391.15	397.6	390.5	298,578
July 31, 2025	393.44	395.69	395.69	397.9	393	757,208
July 30, 2025	394	397.44	397.44	398.98	390.5	746,316
July 29, 2025	398.53	394.5	394.5	400	393.51	743,978
July 28, 2025	402.28	399.99	399.99	403.8	394.99	327,272
July 25, 2025	402.85	401.5	401.5	405.7	399.07	280,182
July 24, 2025	405.45	404.03	404.03	406.94	402	740,900
July 23, 2025	396	403.71	403.71	404.98	395.5	761,053
July 22, 2025	398.27	396.02	396.02	401.5	394.06	186,473
July 21, 2025	397.18	398.67	398.67	400	396	626,728
July 18, 2025	390.99	395	395	397.94	390.31	619,749
July 17, 2025	392.8	390.3	390.3	392.8	389.35	1.34M
July 16, 2025	390.11	392.31	392.31	392.9	390.01	495,559
July 15, 2025	388.99	390.7	390.7	391.9	388.3	447,838
July 14, 2025	389.06	389.02	389.02	391	388	1.25M
July 11, 2025	389.13	389.2	389.2	392.55	388.15	399,618
July 10, 2025	388.9	390.89	390.89	397	388.05	1.76M
July 09, 2025	396.48	397.74	397.74	399	396.48	559,003
July 08, 2025	392.8	395.16	395.16	398.9	388.1	989,901
July 07, 2025	393.3	391.6	391.6	394.8	387.3	341,102
July 04, 2025	390.12	392	392	392.9	389.45	379,752
July 03, 2025	390.88	391.49	391.49	392.9	389.06	218,958
July 02, 2025	392.6	390.92	390.92	392.9	389	641,146
July 01, 2025	389.2	391.48	391.48	395.45	387.31	510,257
June 30, 2025	393.96	389.5	389.5	393.96	388	743,831
June 27, 2025	392.03	392.25	392.25	396.59	388.11	462,713
June 26, 2025	391.41	393.7	393.7	394.8	384.61	875,045
June 25, 2025	385.95	395.93	395.93	399	382.42	484,818
June 24, 2025	392.25	385.24	385.24	392.67	385	262,322
June 23, 2025	385.3	390.89	390.89	394.9	384	408,895
June 20, 2025	389.1	389.08	389.08	393.5	385	826,633
June 19, 2025	391	390.66	390.66	392.85	388.82	272,861
June 18, 2025	393.7	391.65	391.65	395.9	390.25	539,779
June 17, 2025	394.96	392.01	392.01	395.89	391	169,056
June 16, 2025	395.9	393.88	393.88	399	390.55	265,218
June 13, 2025	394.14	394.89	394.89	398.85	393.51	644,101
June 12, 2025	397	397.09	397.09	398.85	393.59	459,008

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