Embassy Developments Limited (NSE:EMBDL)
India
· Delayed Price · Currency is INR 91.56
-1.84 (-1.97%)
At close: Sep 26, 2025
Embassy Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 93.48 | 93.64 | 91.26 | 91.56 | 91.56 | -1.97% | 3,732,004 |
| Sep 25, 2025 | 94.95 | 95.00 | 93.20 | 93.40 | 93.40 | -1.50% | 3,482,808 |
| Sep 24, 2025 | 97.50 | 97.70 | 94.50 | 94.82 | 94.82 | -2.93% | 4,496,510 |
| Sep 23, 2025 | 98.20 | 98.24 | 96.47 | 97.68 | 97.68 | -0.07% | 3,827,734 |
| Sep 22, 2025 | 99.70 | 101.18 | 97.00 | 97.75 | 97.75 | -2.41% | 6,134,232 |
| Sep 19, 2025 | 103.89 | 104.49 | 98.60 | 100.16 | 100.16 | -3.89% | 14,521,100 |
| Sep 18, 2025 | 98.10 | 105.70 | 98.10 | 104.21 | 104.21 | 6.16% | 19,834,610 |
| Sep 17, 2025 | 98.70 | 99.25 | 97.66 | 98.16 | 98.16 | -0.47% | 4,170,521 |
| Sep 16, 2025 | 98.24 | 100.80 | 96.21 | 98.62 | 98.62 | 0.41% | 7,104,906 |
| Sep 15, 2025 | 93.60 | 100.65 | 93.20 | 98.22 | 98.22 | 5.40% | 13,485,790 |
| Sep 12, 2025 | 94.31 | 95.47 | 92.70 | 93.19 | 93.19 | -0.70% | 4,815,580 |
| Sep 11, 2025 | 94.27 | 96.15 | 93.65 | 93.85 | 93.85 | -0.18% | 3,576,283 |
| Sep 10, 2025 | 94.74 | 95.62 | 93.32 | 94.02 | 94.02 | -0.23% | 4,717,479 |
| Sep 9, 2025 | 95.68 | 96.25 | 93.85 | 94.24 | 94.24 | -0.88% | 2,498,284 |
| Sep 8, 2025 | 97.22 | 97.79 | 94.80 | 95.08 | 95.08 | -1.87% | 2,228,983 |
| Sep 5, 2025 | 97.70 | 98.40 | 95.37 | 96.89 | 96.89 | -0.52% | 2,916,085 |
| Sep 4, 2025 | 101.50 | 101.90 | 97.00 | 97.40 | 97.40 | -2.91% | 3,447,398 |
| Sep 3, 2025 | 98.46 | 101.00 | 98.10 | 100.32 | 100.32 | 1.61% | 2,679,340 |
| Sep 2, 2025 | 94.99 | 100.82 | 94.90 | 98.73 | 98.73 | 4.71% | 6,095,771 |
| Sep 1, 2025 | 93.99 | 95.45 | 93.80 | 94.29 | 94.29 | 0.72% | 3,029,071 |
| Aug 29, 2025 | 95.30 | 95.50 | 93.18 | 93.62 | 93.62 | -1.28% | 2,741,176 |
| Aug 28, 2025 | 96.90 | 98.58 | 94.42 | 94.83 | 94.83 | -1.39% | 3,425,296 |
| Aug 26, 2025 | 98.00 | 99.07 | 95.80 | 96.17 | 96.17 | -2.79% | 2,237,117 |
| Aug 25, 2025 | 100.00 | 101.27 | 98.60 | 98.93 | 98.93 | -0.76% | 2,142,393 |
| Aug 22, 2025 | 99.50 | 100.50 | 98.66 | 99.69 | 99.69 | 0.19% | 1,852,686 |
| Aug 21, 2025 | 101.19 | 102.30 | 98.60 | 99.50 | 99.50 | -1.39% | 2,372,747 |
| Aug 20, 2025 | 101.68 | 101.76 | 99.46 | 100.90 | 100.90 | -0.40% | 2,354,527 |
| Aug 19, 2025 | 94.94 | 102.59 | 94.40 | 101.31 | 101.31 | 7.31% | 6,985,520 |
| Aug 18, 2025 | 94.20 | 95.72 | 93.81 | 94.41 | 94.41 | 0.99% | 2,595,588 |
| Aug 14, 2025 | 93.76 | 95.73 | 93.04 | 93.48 | 93.48 | -0.30% | 2,539,914 |
| Aug 13, 2025 | 94.00 | 94.28 | 92.05 | 93.76 | 93.76 | 0.17% | 3,297,462 |
| Aug 12, 2025 | 92.00 | 95.90 | 91.14 | 93.60 | 93.60 | -1.68% | 6,272,151 |
| Aug 11, 2025 | 95.85 | 96.23 | 93.85 | 95.20 | 95.20 | -0.68% | 4,293,283 |
| Aug 8, 2025 | 99.15 | 99.54 | 95.00 | 95.85 | 95.85 | -2.92% | 3,059,985 |
| Aug 7, 2025 | 98.95 | 99.34 | 96.20 | 98.73 | 98.73 | -0.61% | 3,942,326 |
| Aug 6, 2025 | 103.00 | 103.29 | 98.30 | 99.34 | 99.34 | -3.44% | 4,738,724 |
| Aug 5, 2025 | 103.05 | 104.89 | 102.00 | 102.88 | 102.88 | 0.09% | 2,788,881 |
| Aug 4, 2025 | 103.39 | 104.43 | 101.60 | 102.79 | 102.79 | -0.14% | 3,853,332 |
| Aug 1, 2025 | 105.80 | 106.36 | 102.10 | 102.93 | 102.93 | -2.40% | 2,739,987 |
| Jul 31, 2025 | 105.00 | 107.19 | 102.76 | 105.46 | 105.46 | 0.02% | 6,546,896 |
| Jul 30, 2025 | 108.98 | 109.49 | 105.06 | 105.44 | 105.44 | -2.71% | 4,108,097 |
| Jul 29, 2025 | 109.00 | 110.44 | 107.80 | 108.38 | 108.38 | -0.72% | 4,613,887 |
| Jul 28, 2025 | 112.41 | 113.72 | 108.12 | 109.17 | 109.17 | -2.88% | 3,058,662 |
| Jul 25, 2025 | 116.25 | 117.02 | 111.80 | 112.41 | 112.41 | -3.22% | 2,670,710 |
| Jul 24, 2025 | 119.30 | 120.06 | 115.64 | 116.15 | 116.15 | -2.47% | 2,481,183 |
| Jul 23, 2025 | 119.89 | 120.50 | 117.30 | 119.09 | 119.09 | -0.17% | 2,962,198 |
| Jul 22, 2025 | 118.50 | 120.30 | 117.60 | 119.29 | 119.29 | 0.90% | 3,313,760 |
| Jul 21, 2025 | 118.96 | 119.22 | 117.04 | 118.23 | 118.23 | -0.62% | 3,118,770 |
| Jul 18, 2025 | 117.80 | 121.85 | 116.99 | 118.97 | 118.97 | 1.40% | 5,560,133 |
| Jul 17, 2025 | 117.69 | 120.35 | 116.87 | 117.33 | 117.33 | 0.06% | 4,643,084 |