UK markets close in 1 hour 39 minutes

Embassy Office Parks REIT (EMBASSY.NS)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
20,210,509,824.00+296.69 (+0.00%)
As of 06:07PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
23 Apr 2024360.00367.00359.51364.00364.00927,057
22 Apr 2024368.50369.49358.15359.30359.30804,277
19 Apr 2024364.95370.00363.05364.99364.99462,432
18 Apr 2024353.00374.50350.61363.91363.911,805,128
17 Apr 2024------
16 Apr 2024356.70356.70349.22349.90349.901,080,671
15 Apr 2024356.00358.30349.49353.31353.311,369,423
12 Apr 2024364.73364.99352.60356.11356.111,171,718
11 Apr 2024365.18365.18365.18365.18365.18-
10 Apr 2024369.00370.24362.50365.18365.18431,261
09 Apr 2024374.00375.00368.50369.77369.77719,265
08 Apr 2024378.00378.00370.50374.20374.201,978,471
05 Apr 2024376.80377.90370.55374.54374.541,943,092
04 Apr 2024371.92378.65371.52375.49375.49766,124
03 Apr 2024369.50376.95369.01371.92371.92552,673
02 Apr 2024368.00375.97366.70370.64370.64342,465
01 Apr 2024373.00374.95364.15366.74366.74279,439
28 Mar 2024377.97382.95366.90369.61369.61497,845
27 Mar 2024377.40379.97371.00377.03377.03373,253
26 Mar 2024375.23378.64372.00375.48375.48317,841
25 Mar 2024------
22 Mar 2024375.97376.95374.03375.98375.98200,324
21 Mar 2024372.20377.97369.00375.23375.23720,382
20 Mar 2024384.95384.95368.00370.23370.23234,236
19 Mar 2024385.35385.35370.26383.06383.06775,168
18 Mar 2024395.03395.99380.20384.85384.852,304,246
15 Mar 2024------
14 Mar 2024381.80387.00365.25385.17385.172,494,532
13 Mar 2024376.40384.00374.11382.16382.161,713,628
12 Mar 2024380.99381.00371.11375.44375.44715,733
11 Mar 2024380.80380.90375.00379.54379.541,317,595
08 Mar 2024------
07 Mar 2024377.65380.00373.92378.35378.35400,373
06 Mar 2024382.55382.55371.00373.92373.92629,397
05 Mar 2024376.00386.95374.99383.65383.651,923,615
04 Mar 2024378.30378.48372.25373.51373.51346,608
01 Mar 2024379.80380.00375.00378.21378.21366,366
29 Feb 2024367.99387.95364.46373.80373.802,403,844
28 Feb 2024367.70368.00363.50365.47365.47640,049
27 Feb 2024370.00370.95361.20366.97366.971,267,182
26 Feb 2024368.00370.00365.85369.28369.281,264,740
23 Feb 2024355.92365.85355.00363.95363.954,457,217
22 Feb 2024357.75358.88352.01353.91353.91418,856
21 Feb 2024369.40369.40324.10358.92358.92512,582
20 Feb 2024368.29369.00364.00367.90367.904,620,159
16 Feb 2024368.80369.97357.74367.91367.91492,154
15 Feb 2024366.00370.00366.00368.80368.80628,023
14 Feb 2024363.40370.02360.25368.86368.86721,744
13 Feb 2024360.00364.90357.00362.50362.501,316,546
12 Feb 2024362.00364.95354.01358.15358.15852,623
12 Feb 20245.2 Dividend
09 Feb 2024364.50369.43362.00362.91357.71355,284
08 Feb 2024365.10367.45361.00364.49359.27347,315
07 Feb 2024366.00369.97361.00365.09359.86684,512
06 Feb 2024367.49372.00355.20364.64359.421,028,310
05 Feb 2024368.00368.85355.90365.94360.70240,346
02 Feb 2024365.97369.90362.26368.60363.32566,187
01 Feb 2024361.97367.70358.00365.25360.02646,520
31 Jan 2024353.90363.85351.14359.15354.001,405,725
30 Jan 2024354.79357.89346.49351.07346.04467,850
29 Jan 2024351.00356.90347.00353.80348.73715,524
26 Jan 2024349.71349.71349.71349.71344.70-
25 Jan 2024352.55354.89348.80349.71344.70327,861
24 Jan 2024352.00355.00349.00354.92349.83468,900
23 Jan 2024347.70357.74346.00353.54348.471,950,274
22 Jan 2024351.39351.39351.39351.39346.36-
19 Jan 2024354.78357.50348.60351.39346.36635,181
18 Jan 2024350.26356.64349.00354.78349.70975,575
17 Jan 2024349.00356.10345.75351.51346.476,341,638
16 Jan 2024348.75354.74339.65349.99344.981,372,110
12 Jan 2024350.25357.30342.99349.95344.941,957,234
11 Jan 2024342.00352.85341.59349.99344.981,459,904
10 Jan 2024335.80342.74334.66341.59336.701,051,273
09 Jan 2024329.95337.00326.01334.42329.63709,492
08 Jan 2024334.75334.75326.60328.66323.95608,945
05 Jan 2024332.10334.50329.56332.55327.791,335,087
04 Jan 2024331.40334.00330.11332.02327.263,669,515
03 Jan 2024329.69332.00329.15331.14326.401,001,154
02 Jan 2024327.99329.55323.30328.80324.091,329,680
29 Dec 2023325.49329.24322.25324.65320.001,882,095
28 Dec 2023331.48331.49322.70324.83320.18694,107
27 Dec 2023334.80334.80326.10329.84325.111,504,883
26 Dec 2023322.30338.63321.20333.17328.404,962,810
22 Dec 2023321.00327.84319.60323.97319.331,690,545
21 Dec 2023329.05330.00325.10329.48324.76613,724
20 Dec 2023320.00338.00320.00332.25327.499,928,943
19 Dec 2023324.00338.00322.50335.75330.941,077,318
18 Dec 2023328.87328.87318.05324.33319.681,151,896
15 Dec 2023334.90334.90325.11327.31322.62835,652
14 Dec 2023333.40334.98330.30333.51328.731,409,082
13 Dec 2023332.60333.93328.45333.46328.681,971,837
12 Dec 2023331.50332.00327.03330.67325.931,805,677
11 Dec 2023327.80333.98325.65330.24325.511,641,079
08 Dec 2023323.00327.26318.05325.90321.232,315,670
07 Dec 2023300.00323.00300.00319.04314.471,405,963
06 Dec 2023315.75319.97284.00297.09292.831,189,493
05 Dec 2023318.90318.90314.71316.74312.20461,344
04 Dec 2023319.80322.96312.79317.19312.65275,858
01 Dec 2023322.00324.00316.01317.72313.17222,428
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...