Empire Industries Limited (BOM:509525)
India · Delayed Price · Currency is INR 1,075.45
+8.70 (0.82%)
At close: Nov 4, 2025
Empire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1,083.95 | 1,084.00 | 1,071.50 | 1,075.50 | 1,075.50 | -0.10% | 1,651 |
| Oct 7, 2025 | 1,076.00 | 1,084.95 | 1,076.00 | 1,076.55 | 1,076.55 | 0.04% | 1,065 |
| Oct 6, 2025 | 1,080.00 | 1,086.00 | 1,070.00 | 1,076.10 | 1,076.10 | -0.95% | 2,638 |
| Oct 3, 2025 | 1,099.95 | 1,100.00 | 1,078.00 | 1,086.45 | 1,086.45 | 0.13% | 948 |
| Oct 1, 2025 | 1,090.00 | 1,098.95 | 1,080.05 | 1,085.00 | 1,085.00 | -0.46% | 2,176 |
| Sep 30, 2025 | 1,094.80 | 1,094.90 | 1,070.00 | 1,090.05 | 1,090.05 | -0.50% | 864 |
| Sep 29, 2025 | 1,073.50 | 1,100.00 | 1,073.50 | 1,095.50 | 1,095.50 | 2.04% | 2,661 |
| Sep 26, 2025 | 1,082.00 | 1,100.00 | 1,070.00 | 1,073.65 | 1,073.65 | -1.57% | 1,005 |
| Sep 25, 2025 | 1,090.00 | 1,108.65 | 1,081.60 | 1,090.80 | 1,090.80 | -0.16% | 1,636 |
| Sep 24, 2025 | 1,093.60 | 1,112.95 | 1,080.00 | 1,092.60 | 1,092.60 | -0.09% | 2,048 |
| Sep 23, 2025 | 1,105.00 | 1,117.50 | 1,091.00 | 1,093.60 | 1,093.60 | -0.79% | 603 |
| Sep 22, 2025 | 1,107.10 | 1,125.00 | 1,083.00 | 1,102.35 | 1,102.35 | -2.02% | 3,526 |
| Sep 19, 2025 | 1,119.90 | 1,129.60 | 1,119.90 | 1,125.10 | 1,125.10 | 0.46% | 1,393 |
| Sep 18, 2025 | 1,115.95 | 1,149.00 | 1,111.00 | 1,119.90 | 1,119.90 | 0.35% | 1,246 |
| Sep 17, 2025 | 1,140.75 | 1,148.65 | 1,112.00 | 1,115.95 | 1,115.95 | -2.17% | 3,733 |
| Sep 16, 2025 | 1,130.65 | 1,156.00 | 1,126.00 | 1,140.75 | 1,140.75 | -0.82% | 3,712 |
| Sep 15, 2025 | 1,160.00 | 1,166.95 | 1,138.90 | 1,150.20 | 1,150.20 | -1.63% | 5,430 |
| Sep 12, 2025 | 1,178.70 | 1,187.00 | 1,165.10 | 1,169.20 | 1,144.20 | 0.37% | 6,517 |
| Sep 11, 2025 | 1,187.00 | 1,194.40 | 1,160.00 | 1,164.85 | 1,139.94 | -0.61% | 2,561 |
| Sep 10, 2025 | 1,201.00 | 1,223.85 | 1,160.00 | 1,172.00 | 1,146.94 | -2.82% | 4,048 |
| Sep 9, 2025 | 1,174.90 | 1,260.00 | 1,150.00 | 1,205.95 | 1,180.16 | 3.89% | 8,810 |
| Sep 8, 2025 | 1,166.00 | 1,175.00 | 1,141.50 | 1,160.80 | 1,135.98 | 1.69% | 2,117 |
| Sep 5, 2025 | 1,165.85 | 1,170.00 | 1,135.00 | 1,141.50 | 1,117.09 | -2.09% | 898 |
| Sep 4, 2025 | 1,160.55 | 1,174.75 | 1,158.10 | 1,165.85 | 1,140.92 | 0.46% | 813 |
| Sep 3, 2025 | 1,154.70 | 1,178.50 | 1,148.95 | 1,160.50 | 1,135.69 | 1.01% | 1,124 |
| Sep 2, 2025 | 1,137.00 | 1,174.80 | 1,137.00 | 1,148.95 | 1,124.38 | -1.37% | 760 |
| Sep 1, 2025 | 1,160.00 | 1,180.00 | 1,133.05 | 1,164.90 | 1,139.99 | 2.82% | 2,938 |
| Aug 29, 2025 | 1,141.40 | 1,145.05 | 1,117.00 | 1,132.95 | 1,108.73 | -0.74% | 626 |
| Aug 28, 2025 | 1,140.00 | 1,166.00 | 1,131.00 | 1,141.40 | 1,116.99 | -1.24% | 1,686 |
| Aug 26, 2025 | 1,099.90 | 1,198.00 | 1,090.00 | 1,155.75 | 1,131.04 | 6.03% | 8,875 |
| Aug 25, 2025 | 1,098.05 | 1,098.05 | 1,070.10 | 1,090.00 | 1,066.69 | -0.73% | 2,504 |
| Aug 22, 2025 | 1,115.00 | 1,115.00 | 1,077.00 | 1,098.05 | 1,074.57 | 0.04% | 257 |