Empire Industries Limited (BOM:509525)
India · Delayed Price · Currency is INR 1,132.95
-8.45 (-0.74%)
At close: Aug 29, 2025
Empire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,141.40 | 1,145.05 | 1,117.00 | 1,132.95 | 1,132.95 | -0.74% | 626 |
| Aug 28, 2025 | 1,140.00 | 1,166.00 | 1,131.00 | 1,141.40 | 1,141.40 | -1.24% | 1,686 |
| Aug 26, 2025 | 1,099.90 | 1,198.00 | 1,090.00 | 1,155.75 | 1,155.75 | 6.03% | 8,875 |
| Aug 25, 2025 | 1,098.05 | 1,098.05 | 1,070.10 | 1,090.00 | 1,090.00 | -0.73% | 2,504 |
| Aug 22, 2025 | 1,115.00 | 1,115.00 | 1,077.00 | 1,098.05 | 1,098.05 | 0.04% | 257 |
| Aug 21, 2025 | 1,083.35 | 1,100.00 | 1,080.00 | 1,097.60 | 1,097.60 | 1.32% | 519 |
| Aug 20, 2025 | 1,095.00 | 1,095.00 | 1,075.00 | 1,083.35 | 1,083.35 | -1.21% | 1,257 |
| Aug 19, 2025 | 1,085.00 | 1,100.00 | 1,075.90 | 1,096.65 | 1,096.65 | 2.44% | 601 |
| Aug 18, 2025 | 1,100.00 | 1,100.00 | 1,065.50 | 1,070.55 | 1,070.55 | -1.37% | 956 |
| Aug 14, 2025 | 1,070.00 | 1,102.50 | 1,070.00 | 1,085.45 | 1,085.45 | 0.50% | 716 |
| Aug 13, 2025 | 1,079.60 | 1,100.00 | 1,075.00 | 1,080.10 | 1,080.10 | -0.45% | 1,134 |
| Aug 12, 2025 | 1,090.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.02% | 935 |
| Aug 11, 2025 | 1,090.80 | 1,099.00 | 1,065.05 | 1,084.75 | 1,084.75 | -0.06% | 373 |
| Aug 8, 2025 | 1,061.60 | 1,095.00 | 1,061.60 | 1,085.40 | 1,085.40 | 2.24% | 1,054 |
| Aug 7, 2025 | 1,080.00 | 1,090.00 | 1,050.00 | 1,061.60 | 1,061.60 | -1.25% | 145 |
| Aug 6, 2025 | 1,074.90 | 1,080.00 | 1,062.15 | 1,075.00 | 1,075.00 | 0.52% | 786 |
| Aug 5, 2025 | 1,082.35 | 1,100.00 | 1,069.00 | 1,069.45 | 1,069.45 | -0.70% | 1,369 |
| Aug 4, 2025 | 1,126.00 | 1,126.00 | 1,064.00 | 1,077.00 | 1,077.00 | -0.74% | 1,201 |
| Aug 1, 2025 | 1,084.90 | 1,112.80 | 1,075.30 | 1,085.00 | 1,085.00 | -0.37% | 555 |
| Jul 31, 2025 | 1,080.00 | 1,093.70 | 1,062.10 | 1,089.05 | 1,089.05 | 0.66% | 815 |
| Jul 30, 2025 | 1,095.00 | 1,105.50 | 1,075.50 | 1,081.95 | 1,081.95 | -1.00% | 2,976 |
| Jul 29, 2025 | 1,089.00 | 1,127.75 | 1,080.00 | 1,092.85 | 1,092.85 | -0.65% | 2,859 |
| Jul 28, 2025 | 1,105.60 | 1,129.25 | 1,090.00 | 1,099.95 | 1,099.95 | -0.51% | 604 |
| Jul 25, 2025 | 1,120.00 | 1,142.95 | 1,100.00 | 1,105.60 | 1,105.60 | -1.96% | 956 |
| Jul 24, 2025 | 1,100.45 | 1,169.95 | 1,084.00 | 1,127.65 | 1,127.65 | 2.54% | 3,681 |
| Jul 23, 2025 | 1,102.00 | 1,111.50 | 1,085.00 | 1,099.75 | 1,099.75 | 0.16% | 2,465 |
| Jul 22, 2025 | 1,107.50 | 1,127.00 | 1,080.00 | 1,098.00 | 1,098.00 | -1.03% | 2,513 |
| Jul 21, 2025 | 1,125.00 | 1,130.00 | 1,090.00 | 1,109.40 | 1,109.40 | 0.02% | 2,502 |
| Jul 18, 2025 | 1,099.00 | 1,139.95 | 1,098.00 | 1,109.20 | 1,109.20 | 1.93% | 3,827 |
| Jul 17, 2025 | 1,106.50 | 1,110.00 | 1,085.35 | 1,088.25 | 1,088.25 | -1.65% | 2,199 |
| Jul 16, 2025 | 1,100.00 | 1,109.95 | 1,090.00 | 1,106.50 | 1,106.50 | 1.42% | 1,213 |
| Jul 15, 2025 | 1,095.00 | 1,110.00 | 1,080.00 | 1,091.00 | 1,091.00 | -1.08% | 3,350 |
| Jul 14, 2025 | 1,079.95 | 1,120.00 | 1,079.95 | 1,102.90 | 1,102.90 | 3.63% | 5,327 |
| Jul 11, 2025 | 1,074.00 | 1,079.95 | 1,058.20 | 1,064.30 | 1,064.30 | -0.79% | 504 |
| Jul 10, 2025 | 1,064.00 | 1,084.80 | 1,064.00 | 1,072.80 | 1,072.80 | 0.90% | 159 |
| Jul 9, 2025 | 1,099.50 | 1,099.50 | 1,062.50 | 1,063.20 | 1,063.20 | -1.26% | 4,215 |
| Jul 8, 2025 | 1,095.00 | 1,095.00 | 1,075.00 | 1,076.75 | 1,076.75 | -1.78% | 693 |
| Jul 7, 2025 | 1,084.60 | 1,119.95 | 1,084.60 | 1,096.30 | 1,096.30 | 0.57% | 238 |
| Jul 4, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.05 | 1,090.05 | -0.08% | 412 |
| Jul 3, 2025 | 1,099.10 | 1,113.75 | 1,086.05 | 1,090.95 | 1,090.95 | -1.24% | 775 |
| Jul 2, 2025 | 1,100.00 | 1,117.85 | 1,090.00 | 1,104.60 | 1,104.60 | 1.42% | 640 |
| Jul 1, 2025 | 1,100.00 | 1,124.85 | 1,085.50 | 1,089.10 | 1,089.10 | -0.82% | 238 |
| Jun 30, 2025 | 1,101.00 | 1,114.95 | 1,080.00 | 1,098.15 | 1,098.15 | -0.54% | 936 |
| Jun 27, 2025 | 1,124.00 | 1,124.00 | 1,095.00 | 1,104.10 | 1,104.10 | 0.01% | 1,188 |
| Jun 26, 2025 | 1,079.30 | 1,110.90 | 1,079.30 | 1,103.95 | 1,103.95 | 1.77% | 874 |
| Jun 25, 2025 | 1,066.50 | 1,087.55 | 1,066.50 | 1,084.70 | 1,084.70 | 1.87% | 437 |
| Jun 24, 2025 | 1,068.00 | 1,090.00 | 1,060.05 | 1,064.80 | 1,064.80 | -0.43% | 1,534 |
| Jun 23, 2025 | 1,045.10 | 1,085.50 | 1,045.10 | 1,069.35 | 1,069.35 | 0.43% | 333 |
| Jun 20, 2025 | 1,056.50 | 1,086.90 | 1,056.50 | 1,064.80 | 1,064.80 | -0.64% | 906 |
| Jun 19, 2025 | 1,063.55 | 1,083.80 | 1,056.00 | 1,071.70 | 1,071.70 | 0.64% | 487 |