Empower India Limited (BOM:504351)
India · Delayed Price · Currency is INR 1.030
-0.050 (-4.63%)
At close: Mar 30, 2026
Empower India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 2,367,518 |
| Mar 27, 2026 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -0.92% | 3,635,419 |
| Mar 25, 2026 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | - | 3,956,985 |
| Mar 24, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | 1.87% | 2,446,968 |
| Mar 23, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -2.73% | 2,139,568 |
| Mar 20, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | - | 3,334,141 |
| Mar 19, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 2,802,217 |
| Mar 18, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 3.70% | 3,118,713 |
| Mar 17, 2026 | 1.19 | 1.19 | 1.04 | 1.08 | 1.08 | -5.26% | 6,744,895 |
| Mar 16, 2026 | 1.18 | 1.22 | 1.13 | 1.14 | 1.14 | -3.39% | 2,631,355 |
| Mar 13, 2026 | 1.24 | 1.25 | 1.16 | 1.18 | 1.18 | -3.28% | 2,493,717 |
| Mar 12, 2026 | 1.30 | 1.32 | 1.20 | 1.22 | 1.22 | -6.15% | 4,337,039 |
| Mar 11, 2026 | 1.38 | 1.43 | 1.27 | 1.30 | 1.30 | -5.80% | 7,746,625 |
| Mar 10, 2026 | 1.40 | 1.44 | 1.35 | 1.38 | 1.38 | -1.43% | 1,445,138 |
| Mar 9, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | -0.71% | 2,407,893 |
| Mar 6, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | - | 1,404,801 |
| Mar 5, 2026 | 1.36 | 1.45 | 1.26 | 1.41 | 1.41 | 1.44% | 1,920,863 |
| Mar 4, 2026 | 1.36 | 1.41 | 1.35 | 1.39 | 1.39 | -1.42% | 1,720,004 |
| Mar 2, 2026 | 1.36 | 1.45 | 1.36 | 1.41 | 1.41 | -6.62% | 6,584,714 |
| Feb 27, 2026 | 1.52 | 1.55 | 1.43 | 1.51 | 1.51 | -0.66% | 1,728,765 |
| Feb 26, 2026 | 1.76 | 1.76 | 1.50 | 1.52 | 1.52 | -8.43% | 3,505,040 |
| Feb 25, 2026 | 1.83 | 1.83 | 1.57 | 1.66 | 1.66 | -0.60% | 13,053,230 |
| Feb 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 9.87% | 1,462,539 |
| Feb 23, 2026 | 1.52 | 1.52 | 1.47 | 1.52 | 1.52 | 9.35% | 2,620,614 |
| Feb 20, 2026 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -0.71% | 856,535 |
| Feb 19, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 656,250 |
| Feb 18, 2026 | 1.49 | 1.49 | 1.40 | 1.42 | 1.42 | - | 1,096,788 |
| Feb 17, 2026 | 1.43 | 1.50 | 1.41 | 1.42 | 1.42 | -0.70% | 1,374,956 |
| Feb 16, 2026 | 1.42 | 1.47 | 1.40 | 1.43 | 1.43 | 0.70% | 1,021,908 |
| Feb 13, 2026 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 733,607 |
| Feb 12, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 681,751 |
| Feb 11, 2026 | 1.57 | 1.57 | 1.43 | 1.46 | 1.46 | -2.67% | 1,862,429 |
| Feb 10, 2026 | 1.44 | 1.59 | 1.44 | 1.50 | 1.50 | 2.04% | 787,695 |
| Feb 9, 2026 | 1.49 | 1.57 | 1.40 | 1.47 | 1.47 | -0.68% | 1,141,656 |
| Feb 6, 2026 | 1.56 | 1.61 | 1.48 | 1.48 | 1.48 | -4.52% | 1,225,754 |
| Feb 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | 471,160 |
| Feb 4, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 4.96% | 1,025,678 |
| Feb 3, 2026 | 1.35 | 1.41 | 1.33 | 1.41 | 1.41 | 4.44% | 1,181,184 |
| Feb 2, 2026 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -3.57% | 738,016 |
| Feb 1, 2026 | 1.37 | 1.41 | 1.35 | 1.40 | 1.40 | 3.70% | 845,959 |
| Jan 30, 2026 | 1.26 | 1.37 | 1.26 | 1.35 | 1.35 | 2.27% | 1,782,695 |
| Jan 29, 2026 | 1.32 | 1.42 | 1.32 | 1.32 | 1.32 | -4.35% | 2,271,058 |
| Jan 28, 2026 | 1.41 | 1.46 | 1.37 | 1.38 | 1.38 | -4.17% | 1,564,691 |
| Jan 27, 2026 | 1.36 | 1.50 | 1.36 | 1.44 | 1.44 | 0.70% | 3,129,664 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 414,681 |
| Jan 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 420,824 |
| Jan 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 127,543 |
| Jan 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 226,933 |
| Jan 19, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 373,228 |
| Jan 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | 382,629 |