Embassy Off.REIT

Embassy Office Parks REIT Historical Data

NSEBSE

₹425.03

(-0.47%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Nov-2025	428.35	429.85	424.01	424.87	20,997	18,17,24,729.24	3,86,719
27-Nov-2025	424.91	428	422.03	426.44	12,635	12,40,89,775.22	2,58,089
28-Nov-2025	426.44	428.98	423.1	426.81	16,821	28,03,29,751.14	6,21,780
01-Dec-2025	428.45	430.15	426.9	429.62	21,708	54,82,35,458.85	12,17,051
02-Dec-2025	429.62	439.95	429.62	437.98	24,165	58,76,88,538.64	12,21,145
03-Dec-2025	439.19	453.99	437.98	449.69	15,387	35,92,33,073.9	6,48,714
04-Dec-2025	451.57	451.57	443.05	447.49	40,397	32,60,03,662.44	6,42,882
05-Dec-2025	446.65	449.77	438.37	441.16	21,198	49,67,80,374.04	9,51,991
08-Dec-2025	441.95	447.9	437.16	439.29	21,221	28,26,06,857.04	5,80,555
09-Dec-2025	438.38	438.38	428.66	430	25,875	28,96,75,622.5	5,99,232
10-Dec-2025	430.6	442	430.6	436.62	12,136	30,90,07,503.95	6,34,252
11-Dec-2025	434	440.98	431.2	439.98	10,628	96,13,59,141.78	21,65,105
12-Dec-2025	442	446.84	440	441.71	10,826	18,83,88,706.85	3,66,773
15-Dec-2025	444.24	446.5	435.58	440.11	10,348	15,59,26,492.26	2,87,412
16-Dec-2025	440.6	445.69	435.1	443.61	17,312	15,26,97,954.19	2,63,358
17-Dec-2025	444.4	446.18	431.05	432.89	21,345	20,45,44,748.45	3,66,304
18-Dec-2025	432.89	433.4	425.1	428.25	20,084	29,88,66,980	6,21,173
19-Dec-2025	428.26	432.99	426	428.19	41,074	60,90,64,469.26	12,76,300
22-Dec-2025	426.5	430.99	425.2	426.79	17,906	25,77,12,712.36	5,26,797
23-Dec-2025	427	429.19	426.75	427.03	14,677	27,32,51,651.96	6,11,916
24-Dec-2025	428.69	429.8	423.05	425.03	17,559	39,30,57,675.58	8,02,120