Empower India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.20	2.20	2.20	2.20	2.20	-1.79%	54,787
Jun 2, 2026	2.24	2.24	2.24	2.24	2.24	-1.75%	790,469
Jun 1, 2026	2.28	2.28	2.28	2.28	2.28	-1.72%	256,552
May 29, 2026	2.32	2.32	2.32	2.32	2.32	-1.69%	304,082
May 27, 2026	2.36	2.40	2.36	2.36	2.36	-1.67%	4,521,703
May 26, 2026	2.40	2.40	2.40	2.40	2.40	-1.64%	20,230
May 25, 2026	2.44	2.44	2.44	2.44	2.44	-1.61%	38,939
May 22, 2026	2.48	2.48	2.48	2.48	2.48	-1.98%	20,026
May 21, 2026	2.53	2.53	2.53	2.53	2.53	-1.94%	10,890
May 20, 2026	2.58	2.58	2.58	2.58	2.58	-1.90%	1,028,177
May 19, 2026	2.63	2.63	2.63	2.63	2.63	-1.87%	30,881
May 18, 2026	2.68	2.68	2.68	2.68	2.68	-1.83%	58,429
May 15, 2026	2.73	2.73	2.73	2.73	2.73	-1.80%	126,266
May 14, 2026	2.78	2.78	2.78	2.78	2.78	-1.77%	676,519
May 13, 2026	2.70	2.83	2.57	2.83	2.83	4.81%	18,767,590
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