Embassy Office Parks REIT (BOM:542602)
India
· Delayed Price · Currency is INR 440.38
-7.37 (-1.65%)
At close: Dec 5, 2025
Embassy Office Parks REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 447.30 | 449.77 | 438.19 | 440.38 | 440.38 | -1.65% | 18,650 |
| Dec 4, 2025 | 451.00 | 451.06 | 445.00 | 447.75 | 447.75 | -0.55% | 15,347 |
| Dec 3, 2025 | 438.50 | 454.00 | 437.79 | 450.24 | 450.24 | 2.77% | 26,316 |
| Dec 2, 2025 | 429.20 | 439.68 | 429.20 | 438.10 | 438.10 | 2.16% | 15,113 |
| Dec 1, 2025 | 429.10 | 431.62 | 427.00 | 428.85 | 428.85 | 0.83% | 6,943 |
| Nov 28, 2025 | 428.45 | 428.45 | 423.11 | 425.32 | 425.32 | -0.35% | 8,597 |
| Nov 27, 2025 | 426.31 | 429.00 | 422.13 | 426.82 | 426.82 | 0.46% | 7,026 |
| Nov 26, 2025 | 429.75 | 429.75 | 424.00 | 424.86 | 424.86 | -0.86% | 7,615 |
| Nov 25, 2025 | 432.80 | 432.80 | 427.02 | 428.55 | 428.55 | -1.11% | 16,922 |
| Nov 24, 2025 | 433.40 | 436.89 | 427.96 | 433.36 | 433.36 | 0.09% | 14,874 |
| Nov 21, 2025 | 432.10 | 434.80 | 425.00 | 432.98 | 432.98 | -0.74% | 10,830 |
| Nov 20, 2025 | 425.25 | 437.00 | 425.25 | 436.22 | 436.22 | 2.71% | 14,814 |
| Nov 19, 2025 | 426.70 | 426.87 | 420.20 | 424.70 | 424.70 | 0.38% | 43,886 |
| Nov 18, 2025 | 417.40 | 429.00 | 416.00 | 423.09 | 423.09 | 1.19% | 8,359 |
| Nov 17, 2025 | 417.20 | 420.00 | 416.00 | 418.13 | 418.13 | 0.57% | 14,581 |
| Nov 14, 2025 | 421.47 | 428.00 | 415.00 | 415.78 | 415.78 | -1.39% | 24,264 |
| Nov 13, 2025 | 424.70 | 424.70 | 417.51 | 421.65 | 421.65 | -0.33% | 16,872 |
| Nov 12, 2025 | 427.00 | 427.00 | 420.65 | 423.03 | 423.03 | -0.03% | 7,816 |
| Nov 11, 2025 | 426.50 | 428.07 | 418.20 | 423.16 | 423.16 | -1.30% | 21,313 |
| Nov 10, 2025 | 425.40 | 432.13 | 422.81 | 428.75 | 428.75 | 0.70% | 6,968 |
| Nov 7, 2025 | 426.00 | 431.99 | 424.00 | 425.79 | 425.79 | -0.98% | 19,526 |
| Nov 6, 2025 | 433.00 | 436.00 | 426.60 | 430.00 | 423.49 | -0.32% | 12,733 |
| Nov 4, 2025 | 433.00 | 436.00 | 428.50 | 431.40 | 424.87 | -0.24% | 212,666 |
| Nov 3, 2025 | 429.70 | 433.79 | 429.01 | 432.45 | 425.90 | 0.91% | 7,054 |
| Oct 31, 2025 | 425.10 | 435.97 | 425.10 | 428.57 | 422.08 | 0.33% | 32,745 |
| Oct 30, 2025 | 433.70 | 433.70 | 426.05 | 427.17 | 420.70 | -1.65% | 4,106 |
| Oct 29, 2025 | 427.65 | 436.06 | 424.97 | 434.33 | 427.75 | 2.20% | 6,140 |
| Oct 28, 2025 | 436.20 | 436.20 | 423.68 | 424.97 | 418.54 | -2.10% | 26,205 |
| Oct 27, 2025 | 433.85 | 437.25 | 431.00 | 434.09 | 427.52 | 0.18% | 13,944 |
| Oct 24, 2025 | 430.91 | 434.30 | 429.51 | 433.29 | 426.73 | 0.55% | 2,613,803 |
| Oct 23, 2025 | 434.80 | 434.80 | 427.01 | 430.91 | 424.39 | -0.48% | 16,891 |
| Oct 21, 2025 | 429.97 | 433.84 | 427.28 | 433.00 | 426.44 | 0.70% | 6,347 |
| Oct 20, 2025 | 421.30 | 432.65 | 420.51 | 429.97 | 423.46 | 2.44% | 20,219 |
| Oct 17, 2025 | 421.00 | 421.36 | 418.94 | 419.72 | 413.37 | -0.31% | 16,911 |
| Oct 16, 2025 | 423.50 | 423.95 | 419.99 | 421.01 | 414.64 | -0.87% | 23,959 |
| Oct 15, 2025 | 417.70 | 426.54 | 417.70 | 424.71 | 418.28 | 1.40% | 4,223 |
| Oct 14, 2025 | 421.00 | 425.00 | 418.01 | 418.83 | 412.49 | -0.69% | 7,964 |
| Oct 13, 2025 | 428.68 | 428.68 | 420.63 | 421.74 | 415.36 | -1.21% | 5,535 |
| Oct 10, 2025 | 427.25 | 429.14 | 426.00 | 426.92 | 420.46 | 0.18% | 13,449 |
| Oct 9, 2025 | 427.95 | 428.00 | 418.01 | 426.15 | 419.70 | 0.04% | 6,791 |
| Oct 8, 2025 | 427.97 | 427.97 | 420.33 | 425.97 | 419.52 | 0.46% | 5,411 |
| Oct 7, 2025 | 422.90 | 427.99 | 422.18 | 424.03 | 417.61 | 0.95% | 4,405 |
| Oct 6, 2025 | 429.40 | 429.86 | 417.42 | 420.02 | 413.66 | -1.43% | 25,266 |
| Oct 3, 2025 | 423.80 | 430.00 | 422.50 | 426.10 | 419.65 | 0.54% | 10,602 |
| Oct 1, 2025 | 420.13 | 427.00 | 417.70 | 423.80 | 417.38 | 0.41% | 17,349 |
| Sep 30, 2025 | 415.05 | 423.00 | 415.00 | 422.08 | 415.69 | 1.88% | 28,071 |
| Sep 29, 2025 | 408.50 | 415.50 | 408.50 | 414.30 | 408.03 | 1.11% | 16,373 |
| Sep 26, 2025 | 410.00 | 419.95 | 408.00 | 409.75 | 403.55 | -0.82% | 22,997 |
| Sep 25, 2025 | 408.50 | 416.00 | 400.28 | 413.13 | 406.88 | 1.98% | 18,628 |
| Sep 24, 2025 | 410.00 | 410.18 | 404.16 | 405.11 | 398.98 | -0.97% | 7,420 |