Empower India Limited (BOM:504351)
India · Delayed Price · Currency is INR 1.150
-0.060 (-4.96%)
At close: Nov 9, 2026
Empower India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.17 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 8,053,949 |
| Nov 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | 903,453 |
| Nov 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | 358,671 |
| Nov 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | 1,096,748 |
| Nov 4, 2026 | 1.36 | 1.42 | 1.31 | 1.40 | 1.40 | 2.94% | 11,720,396 |
| Nov 3, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 4.62% | 9,288,368 |
| Nov 2, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 4.84% | 2,011,381 |
| Oct 30, 2026 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 4.20% | 16,331,074 |
| Oct 29, 2026 | 1.17 | 1.27 | 1.17 | 1.19 | 1.19 | -3.25% | 2,449,566 |
| Oct 28, 2026 | 1.23 | 1.29 | 1.23 | 1.23 | 1.23 | -4.65% | 7,577,306 |
| Oct 27, 2026 | 1.30 | 1.40 | 1.29 | 1.29 | 1.29 | -4.44% | 6,895,105 |
| Oct 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | 1,021,867 |
| Oct 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | 505,637 |
| Oct 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.49% | 635,664 |
| Oct 21, 2026 | 1.56 | 1.71 | 1.56 | 1.56 | 1.56 | -4.88% | 13,002,055 |
| Oct 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.65% | 345,554 |
| Oct 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.97% | 295,707 |
| Oct 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | 141,780 |
| Oct 14, 2026 | 2.03 | 2.05 | 1.90 | 1.90 | 1.90 | -4.52% | 3,935,969 |
| Oct 13, 2026 | 1.94 | 2.02 | 1.94 | 1.99 | 1.99 | 2.05% | 4,414,324 |
| Oct 12, 2026 | 1.92 | 2.00 | 1.84 | 1.95 | 1.95 | 1.56% | 20,063,384 |
| Oct 9, 2026 | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | 4.35% | 7,575,557 |
| Oct 8, 2026 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | 4.55% | 4,242,011 |
| Oct 7, 2026 | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | 4.14% | 21,821,330 |
| Oct 6, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 4.97% | 5,385,841 |
| Oct 5, 2026 | 1.47 | 1.61 | 1.47 | 1.61 | 1.61 | 4.55% | 8,335,894 |
| Oct 1, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 742,806 |
| Sep 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 876,679 |
| Sep 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.49% | 800,534 |
| Sep 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.81% | 1,205,106 |
| Sep 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.59% | 1,613,747 |
| Sep 24, 2026 | 1.96 | 2.12 | 1.96 | 1.96 | 1.96 | -4.85% | 3,858,307 |
| Sep 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -4.63% | 274,358 |
| Sep 22, 2026 | 2.16 | 2.25 | 2.16 | 2.16 | 2.16 | -4.85% | 2,908,937 |
| Sep 21, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -4.62% | 204,271 |
| Sep 18, 2026 | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | -4.80% | 93,831 |
| Sep 17, 2026 | 2.44 | 2.56 | 2.43 | 2.50 | 2.50 | - | 14,176,633 |
| Sep 16, 2026 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | 4.60% | 8,480,121 |
| Sep 15, 2026 | 2.32 | 2.40 | 2.32 | 2.39 | 2.39 | 4.37% | 3,947,844 |
| Sep 11, 2026 | 2.22 | 2.31 | 2.22 | 2.29 | 2.29 | 4.09% | 9,891,822 |
| Sep 10, 2026 | 2.13 | 2.21 | 2.13 | 2.20 | 2.20 | 4.27% | 8,235,727 |
| Sep 9, 2026 | 2.09 | 2.12 | 2.04 | 2.11 | 2.11 | 4.46% | 3,866,274 |
| Sep 8, 2026 | 2.01 | 2.02 | 1.98 | 2.02 | 2.02 | 4.66% | 2,022,652 |
| Sep 7, 2026 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | 4.89% | 2,436,567 |
| Sep 4, 2026 | 1.75 | 1.93 | 1.75 | 1.84 | 1.84 | - | 9,834,874 |
| Sep 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -4.66% | 557,539 |
| Sep 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.93% | 463,422 |
| Sep 1, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -4.69% | 675,380 |
| Aug 31, 2026 | 2.02 | 2.21 | 2.02 | 2.13 | 2.13 | 0.47% | 2,791,482 |
| Aug 28, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.93% | 385,255 |