Empire Industries Limited (BOM:509525)
India · Delayed Price · Currency is INR 962.15
-3.65 (-0.38%)
At close: Dec 18, 2025
Empire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 936.05 | 964.50 | 930.00 | 943.50 | 943.50 | -1.94% | 1,329 |
| Dec 18, 2025 | 965.00 | 971.85 | 950.00 | 962.15 | 962.15 | -0.38% | 128 |
| Dec 17, 2025 | 949.00 | 1,025.00 | 940.70 | 965.80 | 965.80 | 3.18% | 1,329 |
| Dec 16, 2025 | 944.00 | 948.80 | 927.05 | 936.00 | 936.00 | -1.02% | 292 |
| Dec 15, 2025 | 910.00 | 949.00 | 910.00 | 945.65 | 945.65 | 2.48% | 565 |
| Dec 12, 2025 | 930.30 | 930.30 | 920.00 | 922.80 | 922.80 | -0.31% | 1,038 |
| Dec 11, 2025 | 929.00 | 941.95 | 920.00 | 925.65 | 925.65 | -0.81% | 393 |
| Dec 10, 2025 | 930.00 | 944.75 | 925.25 | 933.20 | 933.20 | 0.21% | 614 |
| Dec 9, 2025 | 910.00 | 933.00 | 880.35 | 931.25 | 931.25 | 1.71% | 805 |
| Dec 8, 2025 | 933.55 | 933.75 | 912.20 | 915.55 | 915.55 | -1.94% | 819 |
| Dec 5, 2025 | 945.00 | 949.00 | 933.05 | 933.65 | 933.65 | -1.25% | 422 |
| Dec 4, 2025 | 940.00 | 950.00 | 935.05 | 945.50 | 945.50 | 0.59% | 482 |
| Dec 3, 2025 | 943.55 | 946.50 | 935.35 | 939.95 | 939.95 | -0.38% | 408 |
| Dec 2, 2025 | 942.00 | 949.90 | 934.30 | 943.55 | 943.55 | 0.61% | 980 |
| Dec 1, 2025 | 930.00 | 950.00 | 930.00 | 937.85 | 937.85 | 0.83% | 1,478 |
| Nov 28, 2025 | 917.00 | 934.90 | 914.15 | 930.15 | 930.15 | 1.35% | 1,784 |
| Nov 27, 2025 | 910.00 | 928.70 | 905.00 | 917.75 | 917.75 | 1.88% | 2,216 |
| Nov 26, 2025 | 906.00 | 927.85 | 900.00 | 900.85 | 900.85 | -1.14% | 16,553 |
| Nov 25, 2025 | 947.60 | 979.30 | 905.00 | 911.25 | 911.25 | -2.92% | 9,117 |
| Nov 24, 2025 | 989.00 | 1,000.00 | 935.00 | 938.65 | 938.65 | -3.40% | 5,615 |
| Nov 21, 2025 | 958.20 | 977.45 | 958.20 | 971.65 | 971.65 | 1.40% | 882 |
| Nov 20, 2025 | 955.00 | 980.00 | 952.20 | 958.20 | 958.20 | 0.02% | 4,445 |
| Nov 19, 2025 | 1,001.00 | 1,022.20 | 940.00 | 958.05 | 958.05 | -5.16% | 16,840 |
| Nov 18, 2025 | 1,029.80 | 1,034.70 | 992.20 | 1,010.20 | 1,010.20 | -0.56% | 11,124 |
| Nov 17, 2025 | 1,103.50 | 1,103.50 | 1,011.00 | 1,015.85 | 1,015.85 | -6.15% | 16,181 |
| Nov 14, 2025 | 1,080.05 | 1,100.00 | 1,065.00 | 1,082.40 | 1,082.40 | -1.21% | 967 |
| Nov 13, 2025 | 1,114.90 | 1,125.60 | 1,095.00 | 1,095.70 | 1,095.70 | -0.81% | 1,058 |
| Nov 12, 2025 | 1,074.15 | 1,145.70 | 1,057.00 | 1,104.65 | 1,104.65 | 2.84% | 4,466 |
| Nov 11, 2025 | 1,063.40 | 1,085.00 | 1,060.50 | 1,074.15 | 1,074.15 | 1.01% | 1,212 |
| Nov 10, 2025 | 1,053.30 | 1,070.00 | 1,053.25 | 1,063.40 | 1,063.40 | 1.06% | 496 |
| Nov 7, 2025 | 1,051.00 | 1,065.00 | 1,045.00 | 1,052.25 | 1,052.25 | -0.90% | 1,852 |
| Nov 6, 2025 | 1,075.45 | 1,075.45 | 1,044.20 | 1,061.80 | 1,061.80 | -1.27% | 1,260 |
| Nov 4, 2025 | 1,066.00 | 1,079.90 | 1,065.00 | 1,075.45 | 1,075.45 | 0.82% | 393 |
| Nov 3, 2025 | 1,067.60 | 1,099.00 | 1,061.20 | 1,066.75 | 1,066.75 | 0.07% | 1,438 |
| Oct 31, 2025 | 1,063.55 | 1,074.95 | 1,063.55 | 1,066.05 | 1,066.05 | 0.24% | 491 |
| Oct 30, 2025 | 1,067.05 | 1,080.00 | 1,061.20 | 1,063.55 | 1,063.55 | -0.33% | 898 |
| Oct 29, 2025 | 1,063.50 | 1,075.00 | 1,062.10 | 1,067.05 | 1,067.05 | 0.34% | 641 |
| Oct 28, 2025 | 1,065.00 | 1,075.90 | 1,061.20 | 1,063.40 | 1,063.40 | -0.15% | 1,015 |
| Oct 27, 2025 | 1,066.20 | 1,070.00 | 1,063.00 | 1,065.00 | 1,065.00 | -0.55% | 1,126 |
| Oct 24, 2025 | 1,068.20 | 1,076.95 | 1,060.75 | 1,070.85 | 1,070.85 | 0.13% | 763 |
| Oct 23, 2025 | 1,065.00 | 1,077.80 | 1,060.50 | 1,069.50 | 1,069.50 | -0.29% | 1,175 |
| Oct 21, 2025 | 1,079.00 | 1,079.00 | 1,066.00 | 1,072.60 | 1,072.60 | 0.79% | 99 |
| Oct 20, 2025 | 1,070.30 | 1,075.45 | 1,054.10 | 1,064.15 | 1,064.15 | -0.08% | 1,500 |
| Oct 17, 2025 | 1,074.95 | 1,074.95 | 1,061.05 | 1,065.00 | 1,065.00 | -0.93% | 579 |
| Oct 16, 2025 | 1,083.95 | 1,083.95 | 1,070.00 | 1,074.95 | 1,074.95 | -0.87% | 854 |
| Oct 15, 2025 | 1,071.25 | 1,085.00 | 1,065.00 | 1,084.40 | 1,084.40 | 1.80% | 1,100 |
| Oct 14, 2025 | 1,090.00 | 1,090.00 | 1,063.20 | 1,065.25 | 1,065.25 | -0.81% | 1,702 |
| Oct 13, 2025 | 1,089.00 | 1,089.00 | 1,062.30 | 1,073.95 | 1,073.95 | -0.56% | 146 |
| Oct 10, 2025 | 1,077.00 | 1,093.65 | 1,075.05 | 1,080.00 | 1,080.00 | -0.12% | 2,951 |
| Oct 9, 2025 | 1,077.05 | 1,085.00 | 1,077.05 | 1,081.25 | 1,081.25 | 0.53% | 227 |