Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Embassy Developments Limited (EMBDL.BO)

Compare
106.95
-0.15
(-0.14%)
At close: April 17 at 3:47:36 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025107.95108.40105.40106.95106.95345,972
Apr 16, 2025104.50108.75104.40107.10107.10374,767
Apr 15, 2025102.55104.85101.45104.40104.40563,327
Apr 11, 2025104.35104.3599.30100.40100.40324,566
Apr 9, 2025103.00103.20100.40101.10101.10244,465
Apr 8, 2025103.15104.05100.00103.55103.55357,535
Apr 7, 2025105.00105.0095.0098.8598.85586,778
Apr 4, 2025115.45116.50108.10110.60110.60300,823
Apr 3, 2025113.80117.00113.80116.50116.50209,705
Apr 2, 2025113.85115.70112.40115.35115.35126,722
Apr 1, 2025115.75115.75113.15113.85113.8592,581
Mar 28, 2025115.50118.40113.90115.80115.80274,571
Mar 27, 2025108.50116.95108.30116.00116.00951,875
Mar 26, 2025114.15114.60108.40108.90108.90504,750
Mar 25, 2025117.45119.40113.05113.95113.95420,738
Mar 24, 2025119.85122.60117.10117.40117.40429,618
Mar 21, 2025114.55119.85114.50119.30119.30594,145
Mar 20, 2025111.30119.90111.30115.35115.351,075,152
Mar 19, 2025109.85111.75107.60110.10110.10561,652
Mar 18, 2025107.45111.00107.45108.50108.50463,947
Mar 17, 2025110.20111.05106.05107.40107.40184,969
Mar 13, 2025111.45112.70105.20109.10109.10545,927
Mar 12, 2025114.95116.40109.80111.20111.20307,080
Mar 11, 2025111.70116.25109.65114.60114.60221,623
Mar 10, 2025120.80122.45112.15112.95112.95284,412
Mar 7, 2025117.55121.75117.35120.50120.50179,030
Mar 6, 2025118.95122.20116.65117.30117.30570,993
Mar 5, 2025116.00119.20115.75117.90117.90360,829
Mar 4, 2025109.05116.90108.95115.40115.40478,421
Mar 3, 2025115.25117.95107.05110.95110.95648,035
Feb 28, 2025116.90118.85113.40114.95114.95640,366
Feb 27, 2025127.75127.80117.00117.95117.95507,542
Feb 25, 2025134.30134.35126.60127.70127.70169,144
Feb 24, 2025130.35134.65128.65132.65132.65298,089
Feb 21, 2025134.00137.90131.25131.65131.65269,104
Feb 20, 2025134.40136.65132.50133.20133.20148,474
Feb 19, 2025125.60135.25125.60133.70133.70276,124
Feb 18, 2025131.10132.45124.60127.55127.55589,458
Feb 17, 2025133.00134.15128.40130.75130.75574,157
Feb 14, 2025139.45139.90129.10133.70133.70535,964
Feb 13, 2025134.90143.90134.90137.65137.65595,108
Feb 12, 2025135.65137.10128.70134.90134.90366,423
Feb 11, 2025144.00144.20133.85135.70135.70480,782
Feb 10, 2025149.75149.75143.15144.20144.20381,982
Feb 7, 2025154.85154.85147.20149.55149.55175,250
Feb 6, 2025151.30156.90151.30153.60153.60505,979
Feb 5, 2025151.55155.80148.60150.60150.60250,790
Feb 4, 2025145.80152.80145.75150.80150.80357,726
Feb 3, 2025144.35147.55142.30143.70143.70288,164
Feb 1, 2025147.40151.85142.00147.35147.35589,960
Jan 31, 2025149.90151.00144.55145.55145.55440,113
Jan 30, 2025141.30148.75139.65146.60146.60398,879
Jan 29, 2025136.90147.45136.90142.40142.40447,909
Jan 28, 2025140.50142.95133.50136.80136.80468,709
Jan 27, 2025144.70147.35136.65139.35139.35508,085
Jan 24, 2025148.80151.10145.45146.70146.70255,674
Jan 23, 2025150.00153.25146.80150.80150.804,467,993
Jan 22, 2025156.25159.15147.30149.80149.803,536,580
Jan 21, 2025153.65163.70152.90156.00156.004,764,272
Jan 20, 2025140.85159.90140.85154.85154.851,111,455
Jan 17, 2025126.55143.45126.55142.30142.30734,639
Jan 16, 2025128.55132.40127.55127.95127.95338,964
Jan 15, 2025129.60132.40125.00127.10127.10556,424
Jan 14, 2025128.05132.90125.55129.50129.50462,783
Jan 13, 2025133.05137.50125.65126.95126.951,149,095
Jan 10, 2025136.30141.10131.35132.20132.201,066,614
Jan 9, 2025143.35143.40134.55135.25135.25759,131
Jan 8, 2025156.55156.55142.45143.40143.402,503,769
Jan 7, 2025121.00143.70121.00143.70143.703,511,253
Jan 6, 2025130.80131.40118.75119.75119.75458,418
Jan 3, 2025123.20131.70123.20130.25130.25221,557
Jan 2, 2025125.00125.00122.25123.70123.7083,523
Jan 1, 2025115.05124.35115.05123.50123.50235,989
Dec 31, 2024116.20116.45114.40115.85115.8562,914
Dec 30, 2024116.10118.00115.20116.00116.0069,431
Dec 27, 2024117.00118.80115.90116.20116.20153,936
Dec 26, 2024117.00119.25115.95116.85116.85216,109
Dec 24, 2024118.00119.25116.55116.95116.95237,822
Dec 23, 2024121.05122.75117.10117.55117.55336,951
Dec 20, 2024127.05128.80119.00120.15120.15357,760
Dec 19, 2024128.60129.00126.75127.50127.50259,105
Dec 18, 2024132.90133.25129.50130.70130.70326,765
Dec 17, 2024131.55136.60130.80131.45131.45857,686
Dec 16, 2024128.40132.50128.40131.70131.70112,448
Dec 13, 2024129.45129.50125.30128.40128.40320,655
Dec 12, 2024134.05134.75129.10130.00130.00135,193
Dec 11, 2024131.90134.90129.25133.30133.30570,974
Dec 10, 2024131.00135.50128.00133.60133.60430,598
Dec 9, 2024130.10135.85129.80130.50130.50191,853
Dec 6, 2024138.85138.85130.25131.05131.05246,799
Dec 5, 2024138.95139.10136.20137.00137.00213,507
Dec 4, 2024137.15140.75135.95138.15138.15229,021
Dec 3, 2024135.25139.60135.25136.70136.70223,696
Dec 2, 2024135.75139.50135.15136.35136.35242,804
Nov 29, 2024135.70139.15133.20136.85136.85408,475
Nov 28, 2024136.65137.40133.45135.25135.25230,066
Nov 27, 2024130.90136.50130.45136.10136.10709,647
Nov 26, 2024122.15132.60122.15130.10130.101,235,051
Nov 25, 2024121.55123.40119.55122.35122.35320,508
Nov 22, 2024118.00119.70117.50118.30118.30234,040
Nov 21, 2024119.95120.50116.60117.95117.95350,391
Nov 19, 2024121.75125.00119.30120.95120.95259,927
Nov 18, 2024119.00122.70118.45121.40121.40119,033
Nov 14, 2024115.00120.25115.00117.80117.80156,175
Nov 13, 2024119.15120.00113.10114.55114.55277,164
Nov 12, 2024122.00125.45120.40121.20121.20233,268
Nov 11, 2024118.80122.75117.00121.95121.95450,598
Nov 8, 2024123.50123.50119.10120.95120.95296,511
Nov 7, 2024118.50123.90117.15122.90122.90350,842
Nov 6, 2024109.75119.30109.25118.00118.00708,528
Nov 4, 2024111.60111.60105.40106.45106.45352,375
Nov 1, 2024110.10112.00110.10111.15111.15110,510
Oct 31, 2024108.50112.50107.90110.45110.45309,366
Oct 29, 2024107.05109.70105.65107.25107.25277,540
Oct 28, 2024106.15109.95106.00106.60106.60387,696
Oct 25, 2024115.00115.65106.10107.75107.75210,978
Oct 24, 2024119.15120.50113.65114.40114.40208,222
Oct 23, 2024114.00120.60112.85118.10118.10508,819
Oct 22, 2024130.05133.55113.10114.10114.10527,654
Oct 21, 2024132.40135.00128.90129.75129.75172,858
Oct 18, 2024127.30134.40125.80132.00132.00254,635
Oct 17, 2024131.60132.00128.10128.65128.65126,170
Oct 16, 2024129.60133.45129.60131.50131.50582,158
Oct 15, 2024129.80131.70126.30129.85129.85358,625
Oct 14, 2024130.75130.80127.60128.90128.90160,285
Oct 11, 2024123.00131.15120.70129.30129.30350,565
Oct 10, 2024122.00123.25121.10121.70121.70177,152
Oct 9, 2024122.00125.20120.45121.05121.05349,238
Oct 8, 2024115.00122.95115.00121.10121.10109,217
Oct 7, 2024123.05124.30117.30119.25119.25250,135
Oct 4, 2024123.80125.50120.00122.75122.75365,623
Oct 3, 2024124.05126.00122.55123.75123.75146,526
Oct 1, 2024128.65128.80125.70126.45126.45219,870
Sep 30, 2024126.40128.70125.50127.20127.20299,311
Sep 27, 2024126.95135.00125.35128.25128.25473,624
Sep 26, 2024130.40130.40126.50127.20127.2082,198
Sep 25, 2024126.65131.25126.10129.60129.60238,377
Sep 24, 2024125.30128.45125.30126.10126.10249,389
Sep 23, 2024125.40127.75124.20125.45125.45133,914
Sep 20, 2024121.30127.45121.20125.40125.40191,607
Sep 19, 2024126.70126.70118.15120.35120.35284,597
Sep 18, 2024126.55128.50124.60125.10125.10103,351
Sep 17, 2024128.05129.70125.80126.20126.20103,479
Sep 16, 2024131.60131.60127.55128.05128.0575,469
Sep 13, 2024129.65133.45128.65129.50129.50362,306
Sep 12, 2024126.55129.50124.60128.90128.90150,029
Sep 11, 2024130.90130.90124.95125.65125.65264,178
Sep 10, 2024131.45131.45128.65129.65129.65141,601
Sep 9, 2024127.65128.65124.85127.70127.70368,513
Sep 6, 2024133.50133.50127.30128.30128.30490,858
Sep 5, 2024132.95134.15132.40132.80132.80270,290
Sep 4, 2024131.50136.25130.85131.45131.45224,011
Sep 3, 2024130.50134.10130.50132.35132.35132,259
Sep 2, 2024133.90134.00130.00130.35130.35265,149
Aug 30, 2024136.10137.05131.80132.70132.70404,806
Aug 29, 2024138.10139.35133.20135.10135.10225,436
Aug 28, 2024149.00150.50138.00138.60138.601,029,079
Aug 26, 2024139.50142.45137.55138.45138.45207,637
Aug 23, 2024142.30145.75138.80139.50139.50810,339
Aug 22, 2024130.70143.10130.70142.15142.151,357,919
Aug 21, 2024133.55133.55130.40131.10131.10148,924
Aug 20, 2024131.80133.55130.20131.55131.55310,092
Aug 19, 2024131.55131.55129.40129.95129.95103,171
Aug 16, 2024132.00133.75128.55129.60129.60493,953
Aug 14, 2024132.25132.50126.70129.40129.40371,264
Aug 13, 2024130.95134.40130.55132.30132.30469,446
Aug 12, 2024122.85131.70120.65129.75129.75332,053
Aug 9, 2024126.25127.05122.05122.85122.85185,289
Aug 8, 2024127.65128.35123.60124.00124.00192,723
Aug 7, 2024134.45134.45124.40126.30126.30590,059
Aug 6, 2024125.70132.55125.70129.25129.25713,101
Aug 5, 2024123.00129.05122.50125.00125.00441,553
Aug 2, 2024118.50133.75118.50132.50132.50560,938
Aug 1, 2024137.25137.25132.55134.05134.05194,283
Jul 31, 2024136.50140.75134.85135.75135.75233,744
Jul 30, 2024137.95138.20135.05135.85135.85365,687
Jul 29, 2024140.40142.30135.50136.30136.30597,607
Jul 26, 2024134.05141.05134.05139.00139.00285,810
Jul 25, 2024134.35138.65133.70135.10135.10460,600
Jul 24, 2024131.25138.55131.25136.40136.40493,332
Jul 23, 2024131.05132.60123.00131.10131.10962,440
Jul 22, 2024129.95134.60127.75131.05131.05640,889
Jul 19, 2024134.65135.10129.20131.05131.05847,814
Jul 18, 2024138.20138.25134.15134.80134.80731,555
Jul 16, 2024141.00143.00137.05138.20138.20575,231
Jul 15, 2024138.95141.70135.45140.05140.05905,772
Jul 12, 2024141.80142.40137.85138.55138.55372,827
Jul 11, 2024141.85144.20140.80141.55141.55558,231
Jul 10, 2024147.05147.10136.90141.50141.501,157,809
Jul 9, 2024148.45148.45145.00147.05147.05291,079
Jul 8, 2024150.05151.65145.80147.40147.40749,224
Jul 5, 2024149.05153.05148.70150.35150.351,206,758
Jul 4, 2024153.55153.55148.60149.00149.00478,663
Jul 3, 2024154.30157.90150.75151.20151.20685,535
Jul 2, 2024149.15155.00148.15152.75152.751,093,218
Jul 1, 2024145.30150.70143.75148.90148.90821,427
Jun 28, 2024143.95147.75142.25145.05145.051,245,023
Jun 27, 2024153.95154.00143.30144.35144.351,963,580
Jun 26, 2024154.15157.50153.05154.15154.151,334,916
Jun 25, 2024160.65161.00152.25154.05154.051,566,131
Jun 24, 2024155.60164.40153.15160.40160.401,609,033
Jun 21, 2024157.75162.95154.65156.40156.401,716,137
Jun 20, 2024136.05161.00136.05154.90154.908,385,425
Jun 19, 2024138.20138.20133.55136.95136.95551,402
Jun 18, 2024140.40140.55136.75137.40137.40456,104
Jun 14, 2024136.85140.45134.50138.80138.80729,982
Jun 13, 2024137.00139.15135.75136.45136.45943,445
Jun 12, 2024136.10137.75134.65136.45136.45414,301
Jun 11, 2024135.05136.05134.25135.15135.151,145,209
Jun 10, 2024133.65134.95133.10134.10134.10462,405
Jun 7, 2024131.45133.30129.60132.50132.501,122,521
Jun 6, 2024128.20133.30127.65130.75130.751,275,913
Jun 5, 2024119.75127.25113.45126.80126.802,120,850
Jun 4, 2024137.80137.80109.00116.90116.904,043,413
Jun 3, 2024140.40140.40135.10135.85135.85947,823
May 31, 2024132.40134.65130.40133.25133.25732,972
May 30, 2024135.00135.00131.55132.05132.05578,355
May 29, 2024131.05135.15129.20134.30134.301,270,509
May 28, 2024138.85138.85131.25131.85131.851,019,748
May 27, 2024140.15143.40137.05137.60137.602,294,252
May 24, 2024138.15141.05136.75138.70138.701,652,029
May 23, 2024135.60141.85135.25137.00137.003,065,161
May 22, 2024130.35134.30129.00133.40133.402,143,932
May 21, 2024126.80130.80125.90128.65128.65623,515
May 17, 2024121.45126.00120.80124.80124.801,042,795
May 16, 2024120.95122.20119.10120.45120.45939,138
May 15, 2024118.75122.05118.50119.25119.25888,883
May 14, 2024118.70120.50117.70118.40118.40717,218
May 13, 2024121.30121.30116.20117.40117.40737,848
May 10, 2024119.10122.35114.25121.45121.451,509,840
May 9, 2024122.75123.35117.55118.30118.301,056,343
May 8, 2024119.50123.80117.25121.50121.501,397,629
May 7, 2024120.65124.35118.00119.60119.601,921,122
May 6, 2024127.45128.55119.00119.80119.801,312,703
May 3, 2024130.55132.75124.30127.60127.601,839,476
May 2, 2024134.15134.30129.65130.00130.00954,009
Apr 30, 2024134.40137.40131.80132.70132.70989,331
Apr 29, 2024131.30135.05131.30133.35133.351,102,850
Apr 26, 2024138.05139.50135.60136.20136.20619,417
Apr 25, 2024139.35141.10136.15137.50137.501,194,347
Apr 24, 2024145.10145.10138.25139.50139.501,419,715
Apr 23, 2024135.00144.50135.00143.50143.502,956,701
Apr 22, 2024134.20135.70132.25134.40134.401,116,394
Apr 19, 2024130.60133.80128.60131.55131.551,593,777
Apr 18, 2024135.75138.20133.85134.30134.30795,218