Empire Industries Limited (BOM:509525)
India
· Delayed Price · Currency is INR 907.00
+6.65 (0.74%)
At close: Apr 28, 2026
Empire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 905.00 | 926.45 | 905.00 | 907.00 | 907.00 | 0.74% | 1,420 |
| Apr 27, 2026 | 925.65 | 925.70 | 885.00 | 900.35 | 900.35 | -0.07% | 1,405 |
| Apr 24, 2026 | 914.00 | 921.90 | 890.10 | 900.95 | 900.95 | -1.91% | 894 |
| Apr 23, 2026 | 915.05 | 939.85 | 914.00 | 918.50 | 918.50 | -0.28% | 579 |
| Apr 22, 2026 | 930.20 | 948.80 | 912.95 | 921.10 | 921.10 | -0.98% | 723 |
| Apr 21, 2026 | 930.15 | 944.00 | 930.05 | 930.20 | 930.20 | -0.27% | 659 |
| Apr 20, 2026 | 930.95 | 960.00 | 927.00 | 932.70 | 932.70 | 0.83% | 3,812 |
| Apr 17, 2026 | 913.95 | 930.00 | 913.00 | 925.00 | 925.00 | 1.70% | 642 |
| Apr 16, 2026 | 910.05 | 918.00 | 902.05 | 909.55 | 909.55 | 0.12% | 1,672 |
| Apr 15, 2026 | 907.35 | 916.95 | 895.10 | 908.45 | 908.45 | 2.56% | 1,143 |
| Apr 13, 2026 | 914.90 | 914.90 | 875.00 | 885.80 | 885.80 | -2.38% | 545 |
| Apr 10, 2026 | 899.00 | 939.80 | 889.00 | 907.35 | 907.35 | 3.45% | 2,161 |
| Apr 9, 2026 | 898.85 | 898.95 | 876.05 | 877.05 | 877.05 | -1.00% | 344 |
| Apr 8, 2026 | 898.00 | 912.00 | 876.30 | 885.95 | 885.95 | 1.84% | 1,570 |
| Apr 7, 2026 | 860.00 | 870.00 | 852.05 | 869.95 | 869.95 | 0.47% | 325 |
| Apr 6, 2026 | 850.00 | 866.00 | 850.00 | 865.85 | 865.85 | 1.27% | 110 |
| Apr 2, 2026 | 864.45 | 874.95 | 850.25 | 855.00 | 855.00 | -0.62% | 1,233 |
| Apr 1, 2026 | 836.95 | 868.95 | 836.95 | 860.35 | 860.35 | 3.33% | 1,175 |
| Mar 30, 2026 | 857.95 | 857.95 | 811.05 | 832.60 | 832.60 | -1.57% | 1,016 |
| Mar 27, 2026 | 840.00 | 874.00 | 831.05 | 845.90 | 845.90 | -1.04% | 4,160 |
| Mar 25, 2026 | 864.85 | 864.90 | 840.95 | 854.80 | 854.80 | 1.15% | 13,046 |
| Mar 24, 2026 | 825.65 | 848.00 | 825.10 | 845.05 | 845.05 | 2.42% | 8,860 |
| Mar 23, 2026 | 849.95 | 850.05 | 817.20 | 825.10 | 825.10 | -2.83% | 2,204 |
| Mar 20, 2026 | 841.00 | 859.95 | 841.00 | 849.15 | 849.15 | 0.47% | 2,181 |
| Mar 19, 2026 | 887.65 | 887.65 | 845.00 | 845.20 | 845.20 | -2.47% | 1,470 |
| Mar 18, 2026 | 857.40 | 879.95 | 857.40 | 866.60 | 866.60 | 1.07% | 752 |
| Mar 17, 2026 | 883.00 | 890.00 | 851.00 | 857.40 | 857.40 | -2.13% | 1,349 |
| Mar 16, 2026 | 874.00 | 886.95 | 873.00 | 876.05 | 876.05 | 0.27% | 397 |
| Mar 13, 2026 | 865.00 | 875.00 | 855.20 | 873.70 | 873.70 | 1.06% | 293 |
| Mar 12, 2026 | 871.00 | 875.00 | 861.50 | 864.55 | 864.55 | 0.07% | 212 |
| Mar 11, 2026 | 860.00 | 879.95 | 848.00 | 863.95 | 863.95 | -0.10% | 957 |
| Mar 10, 2026 | 864.95 | 864.95 | 860.00 | 864.80 | 864.80 | 0.63% | 729 |
| Mar 9, 2026 | 843.00 | 870.00 | 843.00 | 859.35 | 859.35 | -1.57% | 1,220 |
| Mar 6, 2026 | 882.10 | 897.70 | 871.05 | 873.10 | 873.10 | -0.47% | 1,501 |
| Mar 5, 2026 | 870.05 | 900.00 | 870.05 | 877.20 | 877.20 | 0.20% | 606 |
| Mar 4, 2026 | 890.00 | 900.00 | 870.00 | 875.45 | 875.45 | -2.04% | 2,143 |
| Mar 2, 2026 | 893.00 | 901.95 | 872.20 | 893.70 | 893.70 | -0.95% | 1,747 |
| Feb 27, 2026 | 900.00 | 913.00 | 899.00 | 902.30 | 902.30 | -0.60% | 541 |
| Feb 26, 2026 | 898.00 | 915.90 | 895.50 | 907.75 | 907.75 | 0.68% | 170 |
| Feb 25, 2026 | 922.00 | 922.00 | 890.00 | 901.65 | 901.65 | -1.67% | 1,199 |
| Feb 24, 2026 | 917.00 | 918.95 | 916.85 | 916.95 | 916.95 | 1.24% | 908 |
| Feb 23, 2026 | 892.30 | 919.85 | 892.30 | 905.70 | 905.70 | 1.38% | 438 |
| Feb 20, 2026 | 899.80 | 919.00 | 891.00 | 893.40 | 893.40 | -0.12% | 1,138 |
| Feb 19, 2026 | 918.00 | 918.05 | 893.30 | 894.50 | 894.50 | -2.56% | 3,365 |
| Feb 18, 2026 | 919.95 | 935.00 | 904.00 | 918.00 | 918.00 | 0.86% | 4,489 |
| Feb 17, 2026 | 962.65 | 962.65 | 900.00 | 910.15 | 910.15 | -3.27% | 935 |
| Feb 16, 2026 | 932.15 | 946.95 | 931.10 | 940.95 | 940.95 | 0.94% | 125 |
| Feb 13, 2026 | 935.00 | 945.00 | 920.00 | 932.15 | 932.15 | -0.98% | 625 |
| Feb 12, 2026 | 973.00 | 973.00 | 936.70 | 941.40 | 941.40 | -3.29% | 251 |
| Feb 11, 2026 | 962.85 | 980.00 | 942.00 | 973.45 | 973.45 | 1.10% | 1,483 |
| Feb 10, 2026 | 949.00 | 975.00 | 932.00 | 962.85 | 962.85 | 1.46% | 1,610 |
| Feb 9, 2026 | 935.00 | 950.00 | 928.00 | 949.00 | 949.00 | 1.91% | 640 |
| Feb 6, 2026 | 947.50 | 947.75 | 920.00 | 931.25 | 931.25 | 0.57% | 138 |
| Feb 5, 2026 | 930.00 | 948.75 | 919.95 | 925.95 | 925.95 | -1.41% | 190 |
| Feb 4, 2026 | 910.50 | 943.95 | 910.50 | 939.15 | 939.15 | 2.28% | 795 |
| Feb 3, 2026 | 950.30 | 950.30 | 905.50 | 918.25 | 918.25 | 1.78% | 106 |
| Feb 2, 2026 | 910.00 | 919.95 | 895.00 | 902.20 | 902.20 | -1.71% | 165 |
| Feb 1, 2026 | 911.10 | 918.85 | 900.00 | 917.85 | 917.85 | 0.75% | 519 |
| Jan 30, 2026 | 900.00 | 923.70 | 900.00 | 911.00 | 911.00 | 0.55% | 3,995 |
| Jan 29, 2026 | 903.05 | 918.00 | 903.00 | 906.00 | 906.00 | 0.09% | 1,010 |
| Jan 28, 2026 | 902.05 | 927.00 | 902.00 | 905.15 | 905.15 | 0.37% | 1,790 |
| Jan 27, 2026 | 910.00 | 928.00 | 891.20 | 901.85 | 901.85 | -1.98% | 1,063 |
| Jan 23, 2026 | 920.00 | 922.95 | 920.00 | 920.10 | 920.10 | -0.80% | 63 |
| Jan 22, 2026 | 895.00 | 927.85 | 895.00 | 927.55 | 927.55 | 2.62% | 278 |
| Jan 21, 2026 | 892.20 | 915.15 | 892.20 | 903.85 | 903.85 | -1.23% | 308 |
| Jan 20, 2026 | 920.30 | 922.30 | 915.05 | 915.15 | 915.15 | -0.78% | 285 |
| Jan 19, 2026 | 922.95 | 937.45 | 922.20 | 922.30 | 922.30 | -0.07% | 277 |
| Jan 16, 2026 | 946.50 | 946.50 | 912.00 | 922.95 | 922.95 | 0.58% | 349 |
| Jan 14, 2026 | 916.30 | 942.70 | 916.00 | 917.65 | 917.65 | 0.15% | 120 |
| Jan 13, 2026 | 925.05 | 938.00 | 915.00 | 916.30 | 916.30 | -0.95% | 327 |
| Jan 12, 2026 | 913.50 | 925.85 | 904.00 | 925.05 | 925.05 | 1.32% | 307 |
| Jan 9, 2026 | 940.00 | 949.95 | 913.00 | 913.00 | 913.00 | -3.04% | 1,212 |
| Jan 8, 2026 | 964.00 | 964.00 | 940.00 | 941.65 | 941.65 | -0.40% | 522 |
| Jan 7, 2026 | 929.00 | 948.70 | 929.00 | 945.45 | 945.45 | 1.51% | 235 |
| Jan 6, 2026 | 975.75 | 975.75 | 900.00 | 931.40 | 931.40 | -3.30% | 2,416 |
| Jan 5, 2026 | 967.95 | 979.00 | 963.00 | 963.15 | 963.15 | -0.50% | 726 |
| Jan 2, 2026 | 968.00 | 970.00 | 960.00 | 967.95 | 967.95 | 1.14% | 468 |
| Jan 1, 2026 | 968.00 | 968.00 | 956.00 | 957.00 | 957.00 | -0.85% | 201 |
| Dec 31, 2025 | 964.00 | 968.00 | 956.00 | 965.20 | 965.20 | -0.16% | 867 |
| Dec 30, 2025 | 965.00 | 979.00 | 950.00 | 966.75 | 966.75 | 1.76% | 1,171 |
| Dec 29, 2025 | 953.95 | 953.95 | 935.00 | 950.00 | 950.00 | 0.06% | 416 |
| Dec 26, 2025 | 951.55 | 970.00 | 934.05 | 949.40 | 949.40 | 0.82% | 1,130 |
| Dec 24, 2025 | 959.05 | 964.50 | 940.00 | 941.70 | 941.70 | -1.81% | 320 |
| Dec 23, 2025 | 968.50 | 968.50 | 935.05 | 959.05 | 959.05 | 1.22% | 774 |
| Dec 22, 2025 | 943.50 | 955.00 | 943.50 | 947.50 | 947.50 | 0.42% | 202 |
| Dec 19, 2025 | 936.05 | 964.50 | 930.00 | 943.50 | 943.50 | -1.94% | 1,329 |
| Dec 18, 2025 | 965.00 | 971.85 | 950.00 | 962.15 | 962.15 | -0.38% | 128 |
| Dec 17, 2025 | 949.00 | 1,025.00 | 940.70 | 965.80 | 965.80 | 3.18% | 1,329 |
| Dec 16, 2025 | 944.00 | 948.80 | 927.05 | 936.00 | 936.00 | -1.02% | 292 |
| Dec 15, 2025 | 910.00 | 949.00 | 910.00 | 945.65 | 945.65 | 2.48% | 565 |
| Dec 12, 2025 | 930.30 | 930.30 | 920.00 | 922.80 | 922.80 | -0.31% | 1,038 |
| Dec 11, 2025 | 929.00 | 941.95 | 920.00 | 925.65 | 925.65 | -0.81% | 393 |
| Dec 10, 2025 | 930.00 | 944.75 | 925.25 | 933.20 | 933.20 | 0.21% | 614 |
| Dec 9, 2025 | 910.00 | 933.00 | 880.35 | 931.25 | 931.25 | 1.71% | 805 |
| Dec 8, 2025 | 933.55 | 933.75 | 912.20 | 915.55 | 915.55 | -1.94% | 819 |
| Dec 5, 2025 | 945.00 | 949.00 | 933.05 | 933.65 | 933.65 | -1.25% | 422 |
| Dec 4, 2025 | 940.00 | 950.00 | 935.05 | 945.50 | 945.50 | 0.59% | 482 |
| Dec 3, 2025 | 943.55 | 946.50 | 935.35 | 939.95 | 939.95 | -0.38% | 408 |
| Dec 2, 2025 | 942.00 | 949.90 | 934.30 | 943.55 | 943.55 | 0.61% | 980 |
| Dec 1, 2025 | 930.00 | 950.00 | 930.00 | 937.85 | 937.85 | 0.83% | 1,478 |