Embassy Developments Limited EMBDL
NSE · India · Finance
INR 56.13-2.38 (-4.07%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 56.13 | -4.07% | INR 57.85 | INR 58.32 | INR 55.17 | 2.11M |
| 2026-09-30 | INR 58.51 | +3.87% | INR 56.90 | INR 59.49 | INR 55.51 | 2.04M |
| 2026-09-29 | INR 56.33 | +0.54% | INR 56.03 | INR 56.64 | INR 55.05 | 1.24M |
| 2026-09-28 | INR 56.03 | -3.51% | INR 58.07 | INR 58.27 | INR 55.73 |
| 1.63M |
| 2026-09-25 | INR 58.07 | -1.26% | INR 58.80 | INR 59.01 | INR 57.73 | 2.60M |
| 2026-09-24 | INR 58.81 | -3.94% | INR 60.40 | INR 60.99 | INR 58.20 | 2.40M |
| 2026-09-23 | INR 61.22 | +4.77% | INR 58.78 | INR 61.84 | INR 57.72 | 4.14M |
| 2026-09-22 | INR 58.43 | -0.78% | INR 61.00 | INR 63.80 | INR 58.20 | 5.82M |
| 2026-09-21 | INR 58.89 | +9.30% | INR 53.88 | INR 59.26 | INR 53.88 | 5.99M |
| 2026-09-18 | INR 53.88 | -1.88% | INR 55.00 | INR 55.00 | INR 53.50 | 2.23M |
| 2026-09-17 | INR 54.91 | +2.29% | INR 53.20 | INR 55.71 | INR 53.20 | 3.71M |
| 2026-09-16 | INR 53.68 | -2.42% | INR 55.40 | INR 55.50 | INR 53.31 | 1.63M |
| 2026-09-15 | INR 55.01 | -0.49% | INR 55.32 | INR 56.38 | INR 53.90 | 3.03M |
| 2026-09-14 | INR 55.28 | 0.00% | INR 55.28 | INR 55.28 | INR 55.28 | 0 |
| 2026-09-11 | INR 55.28 | -4.03% | INR 57.31 | INR 57.32 | INR 55.04 | 2.78M |
| 2026-09-10 | INR 57.60 | +0.45% | INR 57.30 | INR 58.70 | INR 57.06 | 1.39M |
| 2026-09-09 | INR 57.34 | -1.34% | INR 57.65 | INR 58.11 | INR 57.10 | 3.18M |
| 2026-09-08 | INR 58.12 | -1.66% | INR 59.23 | INR 59.23 | INR 57.57 | 1.64M |
| 2026-09-07 | INR 59.10 | +2.73% | INR 57.53 | INR 59.45 | INR 56.85 | 3.19M |
| 2026-09-04 | INR 57.53 | -1.81% | INR 58.65 | INR 59.19 | INR 57.25 | 2.53M |
| 2026-09-03 | INR 58.59 | -1.00% | INR 59.49 | INR 59.55 | INR 58.20 | 1.58M |
| 2026-09-02 | INR 59.18 | -0.75% | INR 59.45 | INR 59.56 | INR 58.08 | 2.15M |
| 2026-09-01 | INR 59.63 | -3.93% | INR 61.90 | INR 62.30 | INR 59.20 | 2.98M |
| 2026-08-31 | INR 62.07 | -1.13% | INR 62.70 | INR 63.90 | INR 60.38 | 13.08M |
| 2026-08-28 | INR 62.78 | +1.00% | INR 62.39 | INR 64.34 | INR 62.39 | 2.97M |
| 2026-08-27 | INR 62.16 | -0.03% | INR 62.18 | INR 63.28 | INR 61.80 | 1.31M |
| 2026-08-26 | INR 62.18 | -0.88% | INR 63.00 | INR 63.56 | INR 62.02 | 832.16K |
| 2026-08-25 | INR 62.73 | -1.35% | INR 64.25 | INR 64.25 | INR 61.86 | 2.44M |
| 2026-08-24 | INR 63.59 | -1.97% | INR 65.20 | INR 65.34 | INR 63.36 | 1.27M |
| 2026-08-21 | INR 64.87 | +2.84% | INR 63.12 | INR 65.20 | INR 63.00 | 4.90M |
| 2026-08-20 | INR 63.08 | +1.27% | INR 62.29 | INR 63.50 | INR 62.29 | 1.43M |
| 2026-08-19 | INR 62.29 | -1.19% | INR 62.50 | INR 62.81 | INR 61.01 | 2.53M |
| 2026-08-18 | INR 63.04 | -0.11% | INR 62.50 | INR 64.20 | INR 62.50 | 1.88M |
| 2026-08-17 | INR 63.11 | +2.42% | INR 61.80 | INR 63.69 | INR 60.86 | 1.78M |
| 2026-08-14 | INR 61.62 | -1.06% | INR 62.10 | INR 62.40 | INR 61.50 | 965.31K |
| 2026-08-13 | INR 62.28 | +0.52% | INR 62.00 | INR 62.99 | INR 61.32 | 1.84M |
| 2026-08-12 | INR 61.96 | -4.26% | INR 65.00 | INR 65.10 | INR 61.45 | 3.86M |
| 2026-08-11 | INR 64.72 | -0.86% | INR 68.80 | INR 69.60 | INR 64.12 | 8.78M |
| 2026-08-10 | INR 65.28 | +3.55% | INR 63.00 | INR 65.76 | INR 61.80 | 4.49M |
| 2026-08-07 | INR 63.04 | +3.86% | INR 60.50 | INR 63.50 | INR 60.50 | 2.79M |
| 2026-08-06 | INR 60.70 | -0.67% | INR 61.01 | INR 61.62 | INR 59.81 | 2.05M |
| 2026-08-05 | INR 61.11 | -0.02% | INR 61.49 | INR 61.80 | INR 60.79 | 1.31M |
| 2026-08-04 | INR 61.12 | +0.54% | INR 61.08 | INR 61.77 | INR 60.60 | 1.32M |
| 2026-08-03 | INR 60.79 | -0.57% | INR 62.00 | INR 62.30 | INR 60.25 | 1.88M |
| 2026-07-31 | INR 61.14 | -0.44% | INR 61.60 | INR 61.99 | INR 60.24 | 1.07M |
| 2026-07-30 | INR 61.41 | -1.02% | INR 61.76 | INR 62.28 | INR 61.05 | 994.42K |
| 2026-07-29 | INR 62.04 | -0.13% | INR 62.14 | INR 62.44 | INR 61.41 | 2.61M |
| 2026-07-28 | INR 62.12 | -0.08% | INR 62.50 | INR 63.12 | INR 61.62 | 1.21M |
| 2026-07-27 | INR 62.17 | +1.57% | INR 62.00 | INR 63.10 | INR 61.39 | 1.12M |
| 2026-07-24 | INR 61.21 | -0.36% | INR 61.30 | INR 62.10 | INR 60.01 | 1.78M |
| 2026-07-23 | INR 61.43 | -1.88% | INR 62.99 | INR 62.99 | INR 61.00 | 1.22M |
| 2026-07-22 | INR 62.61 | -1.46% | INR 63.16 | INR 63.79 | INR 62.20 | 2.72M |
| 2026-07-21 | INR 63.54 | -0.33% | INR 63.78 | INR 63.99 | INR 62.52 | 978.77K |
| 2026-07-20 | INR 63.75 | +1.13% | INR 62.90 | INR 64.20 | INR 61.55 | 2.08M |
| 2026-07-17 | INR 63.04 | -1.96% | INR 64.10 | INR 64.26 | INR 62.50 | 1.58M |
| 2026-07-16 | INR 64.30 | +1.56% | INR 64.33 | INR 64.90 | INR 63.10 | 1.60M |
| 2026-07-15 | INR 63.31 | -2.28% | INR 64.50 | INR 65.63 | INR 63.01 | 1.55M |
| 2026-07-14 | INR 64.79 | -3.20% | INR 66.45 | INR 66.93 | INR 64.11 | 1.99M |
| 2026-07-13 | INR 66.93 | +1.04% | INR 66.00 | INR 67.67 | INR 65.45 | 4.88M |
| 2026-07-10 | INR 66.24 | +3.81% | INR 64.10 | INR 67.61 | INR 63.68 | 4.28M |
| 2026-07-09 | INR 63.81 | +0.93% | INR 63.38 | INR 65.19 | INR 62.78 | 2.19M |
| 2026-07-08 | INR 63.22 | +2.22% | INR 63.65 | INR 65.80 | INR 62.31 | 9.34M |
| 2026-07-07 | INR 61.85 | -1.32% | INR 63.00 | INR 63.11 | INR 61.32 | 1.76M |
| 2026-07-06 | INR 62.68 | -0.54% | INR 63.00 | INR 63.54 | INR 62.20 | 1.74M |
| 2026-07-03 | INR 63.02 | -0.94% | INR 63.95 | INR 64.10 | INR 62.70 | 2.95M |
| 2026-07-02 | INR 63.62 | +0.49% | INR 64.00 | INR 64.25 | INR 62.65 | 1.40M |
| 2026-07-01 | INR 63.31 | +1.92% | INR 62.10 | INR 65.15 | INR 62.10 | 3.10M |
| 2026-06-30 | INR 62.12 | +0.73% | INR 61.66 | INR 62.45 | INR 60.46 | 3.42M |
| 2026-06-29 | INR 61.67 | -3.20% | INR 63.50 | INR 63.67 | INR 61.12 | 1.93M |
| 2026-06-26 | INR 63.71 | 0.00% | INR 63.71 | INR 63.71 | INR 63.71 | 0 |
| 2026-06-25 | INR 63.71 | +3.24% | INR 64.30 | INR 66.90 | INR 63.42 | 10.13M |
| 2026-06-24 | INR 61.71 | +2.34% | INR 60.60 | INR 62.89 | INR 59.80 | 2.45M |
| 2026-06-23 | INR 60.30 | -2.47% | INR 61.95 | INR 63.90 | INR 60.08 | 2.13M |
| 2026-06-22 | INR 61.83 | -0.50% | INR 62.00 | INR 63.40 | INR 61.55 | 1.86M |
| 2026-06-19 | INR 62.14 | -2.51% | INR 63.50 | INR 63.60 | INR 61.50 | 2.84M |
| 2026-06-18 | INR 63.74 | -0.73% | INR 64.59 | INR 65.17 | INR 63.00 | 2.11M |
| 2026-06-17 | INR 64.21 | -3.27% | INR 66.00 | INR 66.24 | INR 63.50 | 3.29M |
| 2026-06-16 | INR 66.38 | +8.01% | INR 61.99 | INR 67.23 | INR 61.43 | 6.60M |
| 2026-06-15 | INR 61.46 | +4.06% | INR 61.26 | INR 63.30 | INR 61.00 | 3.97M |
| 2026-06-12 | INR 59.06 | +4.75% | INR 57.90 | INR 59.28 | INR 57.00 | 1.84M |
| 2026-06-11 | INR 56.38 | -3.13% | INR 57.30 | INR 58.32 | INR 56.00 | 1.50M |
| 2026-06-10 | INR 58.20 | -4.43% | INR 61.50 | INR 61.89 | INR 58.01 | 1.13M |
| 2026-06-09 | INR 60.90 | +6.54% | INR 56.51 | INR 61.65 | INR 56.51 | 2.99M |
| 2026-06-08 | INR 57.16 | -2.44% | INR 56.95 | INR 58.25 | INR 56.50 | 1.28M |
| 2026-06-05 | INR 58.59 | -0.07% | INR 58.20 | INR 61.50 | INR 58.20 | 3.13M |
| 2026-06-04 | INR 58.63 | +2.84% | INR 56.39 | INR 59.58 | INR 55.90 | 3.68M |
| 2026-06-03 | INR 57.01 | +0.44% | INR 56.90 | INR 57.40 | INR 55.36 | 2.51M |
| 2026-06-02 | INR 56.76 | -1.46% | INR 57.41 | INR 58.40 | INR 56.37 | 2.37M |
| 2026-06-01 | INR 57.60 | -4.60% | INR 61.05 | INR 62.88 | INR 57.00 | 2.74M |
| 2026-05-29 | INR 60.38 | +0.99% | INR 59.50 | INR 64.20 | INR 59.37 | 3.63M |