Embassy Office

EMBA
🏛️ india →
424.03
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 409.61 411.35 409.61 411.27 0.7K
09:20 410.80 411.55 410.79 411.55 0.2K
09:25 411.46 411.46 411.27 411.27 0.0K
09:30 411.23 411.23 410.79 411.13 0.1K
09:35 410.40 411.55 410.40 411.55 0.2K
09:40 411.91 411.99 411.26 411.42 0.6K
09:45 412.00 412.00 411.60 411.60 0.1K
09:50 411.60 411.89 411.40 411.40 0.3K
09:55 411.40 411.40 411.00 411.00 0.6K
10:00 411.00 411.00 411.00 411.00 0.0K
10:05 410.99 412.59 410.99 412.49 3.4K
10:10 412.49 412.49 411.73 412.27 0.5K
10:15 413.00 415.00 413.00 414.98 0.4K
10:20 415.00 415.00 414.56 414.56 0.6K
10:25 414.51 414.60 413.83 413.83 0.1K
10:30 413.23 413.87 413.23 413.87 0.1K
10:35 413.90 413.90 413.00 413.00 0.2K
10:40 413.00 413.44 412.01 412.44 0.1K
10:45 412.00 412.00 411.11 411.47 0.6K
10:50 411.39 411.39 410.70 411.21 0.1K
10:55 410.98 411.45 410.98 411.45 0.0K
11:00 411.98 411.98 410.71 410.71 0.2K
11:05 411.07 411.07 411.07 411.07 0.0K
11:10 410.71 410.71 410.51 410.51 0.2K
11:15 410.51 410.51 410.51 410.51 0.4K
11:20 410.50 410.51 410.50 410.50 0.3K
11:25 411.07 412.38 411.07 411.80 0.5K
11:30 412.37 412.37 411.95 411.95 0.0K
11:35 412.37 412.37 412.00 412.00 0.0K
11:40 412.27 412.28 412.27 412.27 0.3K
11:45 412.00 412.20 412.00 412.00 0.1K
11:50 412.00 412.10 412.00 412.10 0.0K
11:55 412.32 412.32 412.00 412.00 0.1K
12:00 412.31 414.26 412.31 414.26 0.1K
12:05 413.71 413.71 413.71 413.71 0.0K
12:10 414.25 415.00 414.23 414.23 0.5K
12:15 415.00 415.50 415.00 415.50 0.0K
12:20 415.10 415.10 415.10 415.10 0.0K
12:25 415.09 415.20 415.09 415.20 0.0K
12:30 415.20 415.20 415.20 415.20 0.1K
12:35 415.12 415.20 414.74 415.13 0.1K
12:40 415.06 415.30 415.06 415.26 0.0K
12:45 415.26 415.26 415.26 415.26 0.5K
12:50 414.80 415.26 412.29 412.29 0.1K
12:55 412.00 412.20 411.59 411.59 0.3K
13:00 411.06 411.06 411.06 411.06 0.0K
13:05 411.35 411.50 411.35 411.50 0.1K
13:10 411.65 412.50 411.06 412.50 0.2K
13:15 412.12 412.12 412.12 412.12 0.0K
13:20 412.12 412.12 412.12 412.12 0.0K
13:25 412.04 412.04 412.04 412.04 0.0K
13:30 412.03 412.03 411.06 411.06 0.2K
13:40 411.61 411.61 411.61 411.61 0.0K
13:45 412.11 412.11 411.73 411.73 0.0K
13:50 411.72 411.72 411.72 411.72 0.0K
13:55 412.11 412.11 411.73 411.73 0.1K
14:00 411.70 411.70 411.70 411.70 0.3K
14:15 411.96 411.96 411.95 411.95 0.0K
14:20 412.72 412.97 412.21 412.95 0.2K
14:25 412.58 412.99 412.17 412.17 0.3K
14:30 412.19 412.19 412.00 412.00 0.1K
14:35 411.94 413.01 411.70 413.00 0.1K
14:40 413.00 413.12 413.00 413.00 0.0K
14:45 413.00 413.05 412.93 413.05 0.1K
14:50 413.03 413.03 412.00 412.14 0.1K
14:55 413.26 413.26 413.26 413.26 0.2K
15:00 413.00 413.26 413.00 413.26 0.2K
15:05 413.40 414.53 413.40 414.53 0.2K
15:10 414.52 414.52 413.50 413.50 0.1K
15:15 413.51 413.93 413.51 413.93 0.2K
15:20 413.61 413.61 413.61 413.61 0.0K
15:25 413.93 415.10 413.93 414.30 0.7K
Date Open Price High Price Low Price Close Price Volume
2025-10-07 422.90 427.99 422.18 424.03 0.0M
2025-10-06 429.40 429.86 417.42 420.02 0.0M
2025-10-03 423.80 430.00 422.50 426.10 0.0M
2025-10-01 420.13 427.00 417.70 423.80 0.0M
2025-09-30 415.05 423.00 415.00 422.08 0.0M
2025-09-29 408.50 415.50 408.50 414.30 0.0M
2025-09-26 410.00 419.95 408.00 409.75 0.0M
2025-09-25 408.50 416.00 400.28 413.13 0.0M
2025-09-24 410.00 410.18 404.16 405.11 0.0M
2025-09-23 411.70 411.70 405.50 409.09 0.0M
2025-09-22 404.80 409.89 404.80 408.17 0.0M
2025-09-19 410.90 411.39 401.00 403.31 0.0M
2025-09-18 409.60 412.84 408.05 410.28 0.0M
2025-09-17 416.80 417.39 411.28 412.70 0.0M
2025-09-16 411.80 418.00 410.00 415.56 0.0M
2025-09-15 403.00 412.67 401.81 409.60 0.0M
2025-09-12 397.50 401.55 395.94 398.67 0.0M
2025-09-11 398.80 398.80 395.11 397.48 0.0M
2025-09-10 392.70 398.70 390.76 397.12 0.0M
2025-09-09 388.10 393.00 386.15 392.58 0.0M
2025-09-08 392.36 393.19 385.80 388.69 0.0M
2025-09-05 388.30 393.75 385.25 392.36 0.0M
2025-09-04 391.00 391.70 385.25 390.82 0.0M
2025-09-03 387.73 391.35 386.92 390.15 0.0M
2025-09-02 385.80 389.77 383.86 387.73 0.0M
2025-09-01 389.00 393.50 383.00 385.89 0.0M
2025-08-29 380.90 389.00 380.90 387.36 0.0M
2025-08-28 382.30 385.93 377.00 381.35 0.0M
2025-08-26 385.60 388.30 375.00 380.41 0.0M
2025-08-25 392.86 392.86 386.00 386.63 0.0M
2025-08-22 390.40 393.00 389.49 391.96 0.0M
2025-08-21 388.31 391.09 388.31 389.83 0.0M
2025-08-20 383.63 388.85 382.93 388.30 0.0M
2025-08-19 386.50 386.50 381.31 385.08 0.0M
2025-08-18 387.80 388.32 384.15 385.17 0.1M
2025-08-14 383.00 387.00 383.00 385.75 0.0M
2025-08-13 386.40 388.44 383.60 383.93 0.0M
2025-08-12 386.85 387.21 383.25 384.68 0.0M
2025-08-11 375.50 387.98 375.50 386.83 0.0M
2025-08-08 386.80 386.80 381.15 381.65 0.1M
2025-08-07 393.50 393.50 385.32 386.40 0.0M
2025-08-06 385.84 395.75 384.00 394.00 0.0M
2025-08-05 383.15 386.72 382.10 385.84 0.0M
2025-08-04 392.30 392.30 388.20 389.50 0.0M
2025-08-01 398.10 398.10 390.95 391.88 0.0M
2025-07-31 393.00 397.90 393.00 395.87 0.0M
2025-07-30 393.90 398.74 390.70 397.49 0.0M
2025-07-29 400.99 400.99 393.50 394.95 0.0M
2025-07-28 401.00 403.99 395.30 399.99 0.0M
2025-07-25 401.35 406.03 399.00 401.67 0.0M
2025-07-24 403.10 406.90 402.29 404.18 0.0M
2025-07-23 397.99 404.99 396.00 403.94 0.0M
2025-07-22 398.11 400.09 395.44 395.75 0.0M
2025-07-21 397.90 400.50 396.75 398.31 0.0M
2025-07-18 389.01 397.94 389.01 396.75 0.0M
2025-07-17 390.10 392.74 389.98 390.42 0.0M
2025-07-16 389.21 392.80 389.21 392.36 0.0M
2025-07-15 389.80 391.45 389.50 390.51 0.0M
2025-07-14 390.35 391.20 388.00 388.58 0.0M
2025-07-11 389.80 393.75 388.11 391.27 0.0M
2025-07-10 389.00 397.20 388.00 390.16 18.5M
2025-07-09 396.80 399.00 394.08 397.92 0.0M
2025-07-08 393.70 398.02 389.40 396.90 0.0M
2025-07-07 393.00 393.75 387.44 391.67 0.0M
2025-07-04 393.00 393.00 388.00 391.99 0.0M
2025-07-03 392.00 393.35 390.21 391.65 0.0M
2025-07-02 393.40 393.40 389.74 390.17 0.0M
2025-07-01 390.99 395.10 387.50 391.48 0.0M
2025-06-30 394.00 394.95 388.10 390.62 0.0M
2025-06-27 394.00 396.45 388.38 393.96 0.0M
2025-06-26 392.00 395.23 385.00 393.59 0.0M
2025-06-25 386.21 399.00 382.22 395.61 0.0M
2025-06-24 391.10 392.10 385.08 385.56 0.0M
2025-06-23 385.10 394.99 384.21 391.96 0.0M
2025-06-20 387.11 393.10 385.28 388.67 0.0M
2025-06-19 392.90 392.90 389.00 390.87 0.0M
2025-06-18 393.00 395.89 390.20 391.36 0.0M
2025-06-17 393.60 395.19 391.10 391.65 0.0M
2025-06-16 394.60 396.03 390.65 394.06 0.0M
2025-06-13 394.00 398.13 393.35 394.95 0.0M
2025-06-12 396.10 398.80 393.34 395.94 0.0M
2025-06-11 394.92 397.95 394.46 397.00 0.0M
2025-06-10 395.74 397.23 394.50 394.92 0.0M
2025-06-09 396.80 397.73 395.00 395.74 0.0M
2025-06-06 394.00 397.25 387.55 395.12 0.0M
2025-06-05 387.92 396.50 386.00 394.81 0.0M
2025-06-04 389.69 390.02 386.15 388.18 0.0M
2025-06-03 389.70 390.21 386.35 388.78 0.0M
2025-06-02 380.11 390.00 380.11 389.23 0.0M
2025-05-30 389.00 390.58 378.01 382.01 0.0M
2025-05-29 383.99 389.50 383.20 387.78 0.0M
2025-05-28 381.00 385.85 381.00 383.19 0.0M
2025-05-27 382.10 384.00 380.86 382.17 0.0M
2025-05-26 394.40 394.40 373.10 380.45 6.8M
2025-05-23 390.88 392.28 389.00 390.38 0.0M
2025-05-22 389.60 392.00 386.00 389.84 4.7M
2025-05-21 390.00 391.30 384.99 389.43 0.0M
2025-05-20 387.00 392.00 387.00 389.81 0.0M
2025-05-19 385.15 389.00 382.92 388.58 0.0M
2025-05-16 380.21 387.80 380.21 385.28 0.0M
2025-05-15 382.55 385.40 382.55 384.69 0.0M
2025-05-14 381.94 384.88 380.16 383.22 0.0M
2025-05-13 378.60 383.80 378.60 381.30 0.0M
2025-05-12 384.00 384.00 378.50 379.96 0.0M
2025-05-09 376.00 384.50 374.26 382.69 0.0M
2025-05-08 385.99 385.99 377.83 379.48 0.0M
2025-05-07 379.50 384.85 379.50 384.32 0.0M
2025-05-06 379.90 383.90 379.90 381.90 0.0M
2025-05-05 378.80 382.14 376.68 379.90 0.0M
2025-05-02 381.55 381.97 374.29 377.00 0.0M
2025-04-30 382.50 385.50 381.15 381.97 0.0M
2025-04-29 384.25 384.25 380.25 382.14 0.0M
2025-04-28 379.55 384.00 376.42 382.87 0.0M
2025-04-25 379.55 381.16 379.50 380.11 0.0M
2025-04-24 380.80 381.71 379.10 379.84 0.0M
2025-04-23 374.50 385.00 374.50 380.80 0.0M
2025-04-22 368.55 375.22 368.50 373.67 2.9M
2025-04-21 369.87 371.69 368.39 370.03 0.0M
2025-04-17 372.50 372.50 368.85 369.26 0.0M
2025-04-16 372.70 372.70 368.50 372.06 0.0M
2025-04-15 372.94 374.50 368.49 371.83 0.0M
2025-04-11 375.80 375.80 368.90 370.10 0.0M
2025-04-09 368.70 376.00 368.25 373.82 0.0M
2025-04-08 375.90 378.08 366.55 368.13 0.0M
2025-04-07 373.00 379.00 366.33 374.12 0.0M
2025-04-04 374.00 379.00 373.53 377.90 0.0M
2025-04-03 372.40 377.67 369.73 374.96 0.0M
2025-04-02 366.60 374.00 366.00 371.84 0.0M
2025-04-01 361.30 373.00 361.30 367.33 0.0M
2025-03-28 373.99 373.99 362.96 366.10 0.0M
2025-03-27 363.00 371.00 363.00 369.15 0.0M
2025-03-26 364.65 364.70 363.00 363.86 0.0M
2025-03-25 358.92 364.75 358.80 364.45 0.0M
2025-03-24 355.92 359.93 355.45 356.38 0.0M
2025-03-21 364.30 364.30 355.11 355.91 0.0M
2025-03-20 364.50 365.00 359.50 363.69 0.0M
2025-03-19 360.60 365.00 359.00 362.72 0.0M
2025-03-18 365.00 366.12 357.24 362.79 0.0M
2025-03-17 370.55 373.00 358.50 365.11 0.0M
2025-03-13 369.40 369.40 361.49 367.12 0.0M
2025-03-12 359.59 369.72 359.59 364.52 0.0M
2025-03-11 359.50 363.77 356.00 359.70 0.0M
2025-03-10 361.00 364.98 356.57 361.64 0.0M
2025-03-07 359.90 363.69 358.12 360.73 0.0M
2025-03-06 360.60 365.22 357.15 358.12 0.0M
2025-03-05 367.00 373.98 360.33 362.04 0.0M
2025-03-04 363.00 368.92 362.10 367.26 0.0M
2025-03-03 364.26 365.00 360.10 363.66 0.0M
2025-02-28 367.00 367.00 360.00 364.77 0.0M
2025-02-27 356.85 369.00 356.37 367.56 0.0M
2025-02-25 355.55 358.22 354.76 355.48 0.0M
2025-02-24 365.00 366.47 355.00 355.54 0.0M
2025-02-21 360.00 363.99 355.14 363.57 0.0M
2025-02-20 349.01 358.51 349.01 357.53 0.0M
2025-02-19 359.00 359.00 342.55 352.04 0.0M
2025-02-18 358.50 359.74 355.62 357.17 0.0M
2025-02-17 360.00 362.11 358.01 359.65 0.0M
2025-02-14 359.00 363.50 358.00 359.55 0.0M
2025-02-13 360.71 363.90 358.66 360.07 0.0M
2025-02-12 365.24 365.24 360.00 362.00 0.0M
2025-02-11 364.00 367.18 362.90 363.96 0.0M
2025-02-10 365.95 367.30 362.95 365.93 0.0M
2025-02-07 372.00 372.00 364.04 365.39 0.0M
2025-02-06 362.64 374.58 361.31 370.14 0.0M
2025-02-05 365.55 367.32 361.85 363.78 0.0M
2025-02-04 371.00 371.00 364.00 365.30 0.0M
2025-02-03 372.00 372.00 366.10 370.11 0.0M
2025-02-01 372.00 372.39 368.00 369.10 0.0M
2025-01-31 370.50 374.19 368.00 370.38 0.0M
2025-01-30 364.95 375.92 363.50 372.23 0.0M
2025-01-29 364.88 368.90 357.55 365.87 0.0M
2025-01-28 368.60 368.60 360.50 362.86 0.0M
2025-01-27 362.11 366.95 361.35 365.55 0.0M
2025-01-24 363.00 368.00 363.00 364.96 0.0M
2025-01-23 362.65 365.83 360.90 362.32 0.0M
2025-01-22 374.10 375.64 363.00 365.83 0.0M
2025-01-21 370.10 375.10 370.10 374.24 0.0M
2025-01-20 378.00 378.00 362.23 372.62 0.0M
2025-01-17 372.50 379.00 372.50 376.23 0.0M
2025-01-16 376.45 376.99 372.08 376.05 0.0M
2025-01-15 377.80 377.80 371.33 374.17 0.0M
2025-01-14 371.53 377.27 366.00 375.32 0.0M
2025-01-13 378.40 378.40 367.50 371.46 0.0M
2025-01-10 372.00 379.90 370.00 377.21 0.0M
2025-01-09 370.01 374.00 370.01 371.36 0.0M
2025-01-08 370.55 373.49 370.06 370.81 0.0M
2025-01-07 370.00 374.00 367.01 370.50 0.0M
2025-01-06 373.98 374.10 366.55 369.89 0.0M
2025-01-03 372.70 377.07 370.00 370.91 0.0M
2025-01-02 371.12 372.54 369.00 370.21 0.0M
2025-01-01 370.89 374.10 368.28 370.92 0.0M