tiprankstipranks
Trending News
More News >
Embassy Office Parks REIT (IN:EMBASSY)
:EMBASSY
India Market

Embassy Office Parks REIT (EMBASSY) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
394.00
398.13
393.35
394.95
394.95
-0.25%
8,859
0.04
Jun 12, 2025
396.10
398.80
393.34
395.94
395.94
-0.27%
17,410
0.07
Jun 11, 2025
394.92
397.95
394.46
397.00
397.00
+0.53%
6,101
0.03
Jun 10, 2025
395.74
397.23
394.50
394.92
394.92
-0.21%
3,111
0.01
Jun 09, 2025
396.80
397.73
395.00
395.74
395.74
+0.16%
3,827
0.02
Jun 06, 2025
394.00
397.25
387.55
395.12
395.12
+0.08%
4,858
0.02
Jun 05, 2025
387.92
396.50
386.00
394.81
394.81
+1.71%
21,483
0.09
Jun 04, 2025
389.69
390.02
386.15
388.18
388.18
-0.15%
4,548
0.02
Jun 03, 2025
389.70
390.21
386.35
388.78
388.78
-0.12%
6,297
0.03
Jun 02, 2025
380.11
390.00
380.11
389.23
389.23
+1.89%
17,531
0.07
May 30, 2025
389.00
390.58
378.01
382.01
382.01
-1.49%
9,512
0.04
May 29, 2025
383.99
389.50
383.20
387.78
387.78
+1.20%
4,776
0.02
May 28, 2025
381.00
385.85
381.00
383.19
383.19
+0.27%
8,577
0.04
May 27, 2025
382.10
384.00
380.86
382.17
382.17
+0.45%
2,499
0.01
May 26, 2025
394.40
394.40
373.10
380.45
380.45
-2.54%
6,765,863
50.03
May 23, 2025
390.88
392.28
389.00
390.38
390.38
+0.14%
3,170
0.02
May 22, 2025
389.60
392.00
386.00
389.84
389.84
+0.11%
4,705,136
77.10
May 21, 2025
390.00
391.30
384.99
389.43
389.43
-0.10%
8,010
0.13
May 20, 2025
387.00
392.00
387.00
389.81
389.81
+0.32%
13,001
0.21
May 19, 2025
385.15
389.00
382.92
388.58
388.58
+0.86%
3,060
0.05
May 16, 2025
380.21
387.80
380.21
385.28
385.28
+0.15%
9,552
0.16
May 15, 2025
382.55
385.40
382.55
384.69
384.69
+0.38%
4,610
0.08
May 14, 2025
381.94
384.88
380.16
383.22
383.22
+0.50%
2,532
0.04
May 13, 2025
378.60
383.80
378.60
381.30
381.30
+0.35%
13,799
0.23
May 12, 2025
384.00
384.00
378.50
379.96
379.96
-0.71%
16,410
0.27
May 09, 2025
376.00
384.50
374.26
382.69
382.69
+0.85%
6,618
0.11
May 08, 2025
385.99
385.99
377.83
379.48
379.48
-1.26%
21,000
0.35
May 07, 2025
379.50
384.85
379.50
384.32
384.32
+0.63%
32,558
0.54
May 06, 2025
379.90
383.90
379.90
381.90
381.90
+0.53%
12,754
0.21
May 05, 2025
378.80
382.14
376.68
379.90
379.90
+0.77%
16,969
0.28
May 02, 2025
381.55
381.97
374.29
377.00
377.00
-1.30%
32,480
0.54
Apr 30, 2025
382.50
385.50
381.15
381.97
381.97
-0.04%
11,588
0.19
Apr 29, 2025
384.25
384.25
380.25
382.14
382.14
-0.19%
22,354
0.38
Apr 28, 2025
379.55
384.00
376.42
382.87
382.87
+0.73%
16,791
0.28
Apr 25, 2025
379.55
381.16
379.50
380.11
380.11
+0.07%
6,767
0.11
Apr 24, 2025
380.80
381.71
379.10
379.84
379.84
-0.25%
1,631
0.03
Apr 23, 2025
374.50
385.00
374.50
380.80
380.80
+1.91%
32,285
0.55
Apr 22, 2025
368.55
375.22
368.50
373.67
373.67
+0.98%
2,876,156
211.22
Apr 21, 2025
369.87
371.69
368.39
370.03
370.03
+0.21%
12,276
0.91
Apr 17, 2025
372.50
372.50
368.85
369.26
369.26
-0.75%
6,006
0.44
Apr 16, 2025
372.70
372.70
368.50
372.06
372.06
+0.06%
7,636
0.56
Apr 15, 2025
372.94
374.50
368.49
371.83
371.83
+0.47%
8,848
0.65
Apr 11, 2025
375.80
375.80
368.90
370.10
370.10
-1.00%
6,546
0.48
Apr 09, 2025
368.70
376.00
368.25
373.82
373.82
+1.55%
4,773
0.35
Apr 08, 2025
375.90
378.08
366.55
368.13
368.13
-1.60%
29,704
2.18
Apr 07, 2025
373.00
379.00
366.33
374.12
374.12
-1.00%
45,008
3.47
Apr 04, 2025
374.00
379.00
373.53
377.90
377.90
+0.78%
21,209
1.67
Apr 03, 2025
372.40
377.67
369.73
374.96
374.96
+0.84%
13,949
1.11
Apr 02, 2025
366.60
374.00
366.00
371.84
371.84
+1.23%
22,481
1.83
Apr 01, 2025
361.30
373.00
361.30
367.33
367.33
+0.34%
25,655
2.13
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis