Empower India Limited (BOM:504351)
India · Delayed Price · Currency is INR 2.700
+0.090 (3.45%)
At close: May 12, 2026
Empower India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2.61 | 2.73 | 2.61 | 2.70 | 2.70 | 3.45% | 7,995,396 |
| May 11, 2026 | 2.52 | 2.63 | 2.52 | 2.61 | 2.61 | 3.57% | 11,650,190 |
| May 8, 2026 | 2.43 | 2.54 | 2.43 | 2.52 | 2.52 | 3.70% | 14,893,040 |
| May 7, 2026 | 2.40 | 2.44 | 2.34 | 2.43 | 2.43 | 3.85% | 12,175,820 |
| May 6, 2026 | 2.28 | 2.34 | 2.23 | 2.34 | 2.34 | 4.93% | 20,074,020 |
| May 5, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 4.69% | 3,528,194 |
| May 4, 2026 | 2.12 | 2.13 | 2.09 | 2.13 | 2.13 | 4.93% | 3,685,977 |
| Apr 30, 2026 | 2.13 | 2.13 | 1.94 | 2.03 | 2.03 | - | 10,615,659 |
| Apr 29, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 4.64% | 1,044,723 |
| Apr 28, 2026 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | 4.86% | 2,870,174 |
| Apr 27, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 4.52% | 4,783,878 |
| Apr 24, 2026 | 1.90 | 1.90 | 1.72 | 1.77 | 1.77 | -2.21% | 14,600,870 |
| Apr 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.62% | 2,811,890 |
| Apr 22, 2026 | 1.64 | 1.73 | 1.64 | 1.73 | 1.73 | 9.49% | 3,417,893 |
| Apr 21, 2026 | 1.41 | 1.58 | 1.39 | 1.58 | 1.58 | 9.72% | 4,009,861 |
| Apr 20, 2026 | 1.42 | 1.45 | 1.34 | 1.44 | 1.44 | 1.41% | 1,752,383 |
| Apr 17, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | - | 2,286,594 |
| Apr 16, 2026 | 1.49 | 1.49 | 1.36 | 1.42 | 1.42 | - | 3,809,310 |
| Apr 15, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | 5.19% | 2,411,793 |
| Apr 13, 2026 | 1.26 | 1.40 | 1.26 | 1.35 | 1.35 | 0.75% | 3,720,985 |
| Apr 10, 2026 | 1.26 | 1.35 | 1.25 | 1.34 | 1.34 | 8.06% | 3,025,828 |
| Apr 9, 2026 | 1.35 | 1.35 | 1.20 | 1.24 | 1.24 | -2.36% | 2,778,711 |
| Apr 8, 2026 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 9.48% | 3,070,008 |
| Apr 7, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 984,502 |
| Apr 6, 2026 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 1.77% | 1,323,316 |
| Apr 2, 2026 | 1.08 | 1.13 | 1.07 | 1.13 | 1.13 | 4.63% | 1,709,674 |
| Apr 1, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 4.85% | 1,060,306 |
| 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 |