Embassy Developments Limited (BOM:532832)
India
· Delayed Price · Currency is INR 94.74
-2.85 (-2.92%)
At close: Sep 24, 2025
Embassy Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 93.61 | 93.61 | 91.30 | 91.57 | 91.57 | -1.97% | 419,003 |
| Sep 25, 2025 | 95.83 | 95.83 | 93.21 | 93.41 | 93.41 | -1.40% | 119,237 |
| Sep 24, 2025 | 98.04 | 98.04 | 94.55 | 94.74 | 94.74 | -2.92% | 143,160 |
| Sep 23, 2025 | 98.89 | 98.89 | 96.50 | 97.59 | 97.59 | -0.16% | 230,940 |
| Sep 22, 2025 | 99.82 | 101.17 | 97.03 | 97.75 | 97.75 | -2.41% | 343,250 |
| Sep 19, 2025 | 104.00 | 104.48 | 98.72 | 100.16 | 100.16 | -4.02% | 492,990 |
| Sep 18, 2025 | 98.15 | 105.60 | 98.15 | 104.36 | 104.36 | 6.33% | 1,208,116 |
| Sep 17, 2025 | 98.88 | 99.20 | 97.70 | 98.15 | 98.15 | -0.75% | 378,481 |
| Sep 16, 2025 | 98.22 | 100.57 | 96.25 | 98.89 | 98.89 | 0.68% | 501,804 |
| Sep 15, 2025 | 93.20 | 100.72 | 93.16 | 98.22 | 98.22 | 5.47% | 362,426 |
| Sep 12, 2025 | 94.58 | 95.45 | 92.75 | 93.13 | 93.13 | -0.70% | 126,911 |
| Sep 11, 2025 | 94.11 | 96.05 | 93.65 | 93.79 | 93.79 | -0.23% | 130,441 |
| Sep 10, 2025 | 94.80 | 95.61 | 93.31 | 94.01 | 94.01 | -0.29% | 435,903 |
| Sep 9, 2025 | 95.15 | 96.20 | 93.95 | 94.28 | 94.28 | -0.86% | 152,446 |
| Sep 8, 2025 | 96.88 | 97.80 | 94.90 | 95.10 | 95.10 | -1.79% | 105,510 |
| Sep 5, 2025 | 96.25 | 98.40 | 95.39 | 96.83 | 96.83 | -0.64% | 193,644 |
| Sep 4, 2025 | 101.89 | 101.89 | 97.06 | 97.45 | 97.45 | -2.78% | 128,164 |
| Sep 3, 2025 | 98.66 | 101.08 | 98.34 | 100.24 | 100.24 | 1.60% | 191,032 |
| Sep 2, 2025 | 95.91 | 101.06 | 95.21 | 98.66 | 98.66 | 4.66% | 333,486 |
| Sep 1, 2025 | 93.81 | 95.50 | 93.81 | 94.27 | 94.27 | 0.50% | 214,243 |
| Aug 29, 2025 | 95.30 | 95.50 | 93.25 | 93.80 | 93.80 | -1.00% | 226,239 |
| Aug 28, 2025 | 96.65 | 98.25 | 94.35 | 94.75 | 94.75 | -1.46% | 109,635 |
| Aug 26, 2025 | 98.50 | 99.05 | 95.85 | 96.15 | 96.15 | -2.73% | 212,381 |
| Aug 25, 2025 | 99.85 | 101.20 | 98.65 | 98.85 | 98.85 | -0.85% | 236,832 |
| Aug 22, 2025 | 99.50 | 100.35 | 98.60 | 99.70 | 99.70 | 0.20% | 184,396 |
| Aug 21, 2025 | 101.05 | 102.30 | 99.00 | 99.50 | 99.50 | -1.49% | 297,822 |
| Aug 20, 2025 | 101.80 | 101.80 | 99.35 | 101.00 | 101.00 | -0.35% | 311,855 |
| Aug 19, 2025 | 94.65 | 102.50 | 94.60 | 101.35 | 101.35 | 7.31% | 557,813 |
| Aug 18, 2025 | 94.10 | 95.70 | 93.80 | 94.45 | 94.45 | 0.96% | 207,534 |
| Aug 14, 2025 | 93.65 | 95.60 | 93.00 | 93.55 | 93.55 | -0.21% | 130,092 |
| Aug 13, 2025 | 94.90 | 94.90 | 92.00 | 93.75 | 93.75 | - | 226,108 |
| Aug 12, 2025 | 91.85 | 95.80 | 91.20 | 93.75 | 93.75 | -1.47% | 299,712 |
| Aug 11, 2025 | 97.45 | 97.45 | 93.90 | 95.15 | 95.15 | -0.57% | 244,387 |
| Aug 8, 2025 | 99.00 | 99.50 | 95.00 | 95.70 | 95.70 | -3.04% | 225,256 |
| Aug 7, 2025 | 99.00 | 99.50 | 96.25 | 98.70 | 98.70 | -0.50% | 163,758 |
| Aug 6, 2025 | 103.35 | 103.35 | 98.50 | 99.20 | 99.20 | -3.55% | 226,677 |
| Aug 5, 2025 | 103.30 | 104.90 | 102.05 | 102.85 | 102.85 | 0.29% | 107,205 |
| Aug 4, 2025 | 103.65 | 104.35 | 101.50 | 102.55 | 102.55 | -0.39% | 278,073 |
| Aug 1, 2025 | 106.30 | 106.35 | 102.05 | 102.95 | 102.95 | -2.28% | 140,670 |
| Jul 31, 2025 | 105.25 | 107.10 | 102.85 | 105.35 | 105.35 | 0.10% | 342,419 |
| Jul 30, 2025 | 108.85 | 109.25 | 104.40 | 105.25 | 105.25 | -3.04% | 380,975 |
| Jul 29, 2025 | 109.80 | 110.40 | 107.70 | 108.55 | 108.55 | -0.78% | 205,862 |
| Jul 28, 2025 | 112.55 | 113.65 | 108.70 | 109.40 | 109.40 | -2.84% | 267,615 |
| Jul 25, 2025 | 116.60 | 117.00 | 111.75 | 112.60 | 112.60 | -3.14% | 188,762 |
| Jul 24, 2025 | 119.45 | 120.00 | 115.80 | 116.25 | 116.25 | -2.35% | 209,668 |
| Jul 23, 2025 | 120.00 | 120.45 | 117.25 | 119.05 | 119.05 | -0.21% | 380,472 |
| Jul 22, 2025 | 119.10 | 120.20 | 117.60 | 119.30 | 119.30 | 0.93% | 136,879 |
| Jul 21, 2025 | 118.45 | 119.15 | 117.05 | 118.20 | 118.20 | -0.63% | 177,712 |
| Jul 18, 2025 | 118.45 | 121.85 | 117.00 | 118.95 | 118.95 | 1.36% | 591,658 |
| Jul 17, 2025 | 118.00 | 120.25 | 117.00 | 117.35 | 117.35 | 0.04% | 327,522 |