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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	414.4	409.61	409.61	419.99	408.01	834,189
September 25, 2025	406.45	413.04	413.04	416	400.25	1.35M
September 24, 2025	409.7	405.19	405.19	411.97	404.05	609,248
September 23, 2025	411	409.7	409.7	411	405.1	292,812
September 22, 2025	405.7	408.19	408.19	409.97	404	356,189
September 19, 2025	408.01	402.99	402.99	411.49	401.01	1.32M
September 18, 2025	412	410.73	410.73	413.7	408.1	481,810
September 17, 2025	415.6	412.8	412.8	418	411.5	1.14M
September 16, 2025	411.85	415.6	415.6	418	410.01	1.22M
September 15, 2025	401.98	409.56	409.56	412.35	400.01	591,732
September 12, 2025	397.5	399.44	399.44	401.77	396	694,924
September 11, 2025	397.47	397.32	397.32	397.89	395	296,431
September 10, 2025	392	397.47	397.47	399	390.35	370,369
September 09, 2025	389	392.44	392.44	393	386.26	1.48M
September 08, 2025	392.99	388.88	388.88	392.99	385.5	337,062
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

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