Empower India Limited (BOM:504351)
India · Delayed Price · Currency is INR 1.240
-0.010 (-0.80%)
At close: Sep 5, 2025
Empower India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 1,259,448 |
| Sep 4, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 1,235,283 |
| Sep 3, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 3,022,745 |
| Sep 2, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 926,282 |
| Sep 1, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 1,213,345 |
| Aug 29, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 875,594 |
| Aug 28, 2025 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 1,234,555 |
| Aug 26, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -1.53% | 1,710,417 |
| Aug 25, 2025 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -0.76% | 1,502,915 |
| Aug 22, 2025 | 1.35 | 1.37 | 1.29 | 1.32 | 1.32 | -2.22% | 1,273,017 |
| Aug 21, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 1,452,949 |
| Aug 20, 2025 | 1.41 | 1.41 | 1.30 | 1.34 | 1.34 | -3.60% | 5,726,080 |
| Aug 19, 2025 | 1.32 | 1.41 | 1.20 | 1.39 | 1.39 | 5.30% | 8,633,597 |
| Aug 18, 2025 | 1.14 | 1.52 | 1.06 | 1.32 | 1.32 | - | 54,234,380 |
| Aug 14, 2025 | 1.38 | 1.39 | 1.15 | 1.32 | 1.32 | -5.71% | 10,321,660 |
| Aug 13, 2025 | 1.42 | 1.43 | 1.37 | 1.40 | 1.40 | -0.71% | 733,684 |
| Aug 12, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 676,418 |
| Aug 11, 2025 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | - | 912,570 |
| Aug 8, 2025 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -1.41% | 788,762 |
| Aug 7, 2025 | 1.31 | 1.43 | 1.31 | 1.42 | 1.42 | -0.70% | 1,266,458 |
| Aug 6, 2025 | 1.45 | 1.48 | 1.42 | 1.43 | 1.43 | -1.38% | 898,383 |
| Aug 5, 2025 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 857,629 |
| Aug 4, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 730,146 |
| Aug 1, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 1,034,834 |
| Jul 31, 2025 | 1.49 | 1.50 | 1.43 | 1.47 | 1.47 | -1.34% | 1,142,875 |
| Jul 30, 2025 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | 0.68% | 840,767 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 1,142,249 |
| Jul 28, 2025 | 1.47 | 1.51 | 1.45 | 1.50 | 1.50 | 2.04% | 1,186,290 |
| Jul 25, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 861,936 |
| Jul 24, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 826,038 |
| Jul 23, 2025 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 990,222 |
| Jul 22, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | - | 1,437,760 |
| Jul 21, 2025 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 1,580,363 |
| Jul 18, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 1,071,291 |
| Jul 17, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 1,026,777 |
| Jul 16, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 1,562,860 |
| Jul 15, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 1,722,290 |
| Jul 14, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 1,127,603 |
| Jul 11, 2025 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | 0.66% | 1,620,233 |
| Jul 10, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | - | 1,372,432 |
| Jul 9, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | - | 881,248 |
| Jul 8, 2025 | 1.51 | 1.53 | 1.48 | 1.52 | 1.52 | - | 2,113,944 |
| Jul 7, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 1,364,454 |
| Jul 4, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 1,076,293 |
| Jul 3, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 1,357,545 |
| Jul 2, 2025 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -1.29% | 1,004,864 |
| Jul 1, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | - | 971,196 |
| Jun 30, 2025 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -1.27% | 1,536,919 |
| Jun 27, 2025 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 1,200,975 |
| Jun 26, 2025 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | - | 954,610 |