Empower India Limited (BOM:504351)
India · Delayed Price · Currency is INR 1.450
-0.020 (-1.36%)
At close: Jan 22, 2026
Empower India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | 295,777 |
| Jan 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 397,203 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 330,597 |
| Jan 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 802,410 |
| Jan 8, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 685,695 |
| Jan 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 355,604 |
| Jan 6, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -1.20% | 658,437 |
| Jan 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 728,547 |
| Jan 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 435,161 |
| Jan 1, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -1.70% | 777,703 |
| Dec 31, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 1,075,549 |
| Dec 30, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | 575,838 |
| Dec 29, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 2,045,254 |
| Dec 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | 1,080,130 |
| Dec 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | 1,191,469 |
| Dec 23, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | 2,032,199 |
| Dec 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73% | 701,279 |
| Dec 19, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.76% | 2,206,483 |
| Dec 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 310,875 |
| Dec 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | 109,770 |
| Dec 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | 674,020 |
| Dec 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | 2,054,784 |
| Dec 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.60% | 2,260,312 |
| Dec 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.82% | 835,409 |
| Dec 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.40% | 556,927 |
| Dec 9, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 4.61% | 795,818 |
| Dec 8, 2025 | 1.45 | 1.52 | 1.43 | 1.52 | 1.52 | 4.83% | 1,311,958 |
| Dec 5, 2025 | 1.49 | 1.50 | 1.42 | 1.45 | 1.45 | -2.03% | 1,164,320 |
| Dec 4, 2025 | 1.50 | 1.53 | 1.45 | 1.48 | 1.48 | -1.33% | 936,494 |
| Dec 3, 2025 | 1.53 | 1.54 | 1.49 | 1.50 | 1.50 | -1.96% | 1,134,418 |
| Dec 2, 2025 | 1.56 | 1.57 | 1.51 | 1.53 | 1.53 | -1.92% | 1,528,014 |
| Dec 1, 2025 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 1,054,132 |
| Nov 28, 2025 | 1.68 | 1.68 | 1.55 | 1.58 | 1.58 | -1.86% | 1,649,639 |
| Nov 27, 2025 | 1.56 | 1.62 | 1.55 | 1.61 | 1.61 | 3.21% | 1,034,805 |
| Nov 26, 2025 | 1.56 | 1.60 | 1.52 | 1.56 | 1.56 | - | 865,868 |
| Nov 25, 2025 | 1.60 | 1.65 | 1.52 | 1.56 | 1.56 | -2.50% | 971,988 |
| Nov 24, 2025 | 1.64 | 1.67 | 1.58 | 1.60 | 1.60 | -0.62% | 772,577 |
| Nov 21, 2025 | 1.66 | 1.70 | 1.59 | 1.61 | 1.61 | -3.59% | 1,177,522 |
| Nov 20, 2025 | 1.62 | 1.71 | 1.62 | 1.67 | 1.67 | -1.76% | 948,042 |
| Nov 19, 2025 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | -2.30% | 1,572,816 |
| Nov 18, 2025 | 1.76 | 1.78 | 1.70 | 1.74 | 1.74 | -2.25% | 1,750,135 |
| Nov 17, 2025 | 1.78 | 1.85 | 1.76 | 1.78 | 1.78 | -0.56% | 1,108,104 |
| Nov 14, 2025 | 1.81 | 1.82 | 1.75 | 1.79 | 1.79 | -1.65% | 1,087,282 |
| Nov 13, 2025 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -1.62% | 1,033,078 |