Empire Industries Limited (BOM:509525)
India · Delayed Price · Currency is INR 1,073.65
-17.15 (-1.57%)
At close: Sep 26, 2025
Empire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 1,083.35 | 1,100.00 | 1,080.00 | 1,097.60 | 1,074.13 | 1.32% | 519 |
| Aug 20, 2025 | 1,095.00 | 1,095.00 | 1,075.00 | 1,083.35 | 1,060.19 | -1.21% | 1,257 |
| Aug 19, 2025 | 1,085.00 | 1,100.00 | 1,075.90 | 1,096.65 | 1,073.20 | 2.44% | 601 |
| Aug 18, 2025 | 1,100.00 | 1,100.00 | 1,065.50 | 1,070.55 | 1,047.66 | -1.37% | 956 |
| Aug 14, 2025 | 1,070.00 | 1,102.50 | 1,070.00 | 1,085.45 | 1,062.24 | 0.50% | 716 |
| Aug 13, 2025 | 1,079.60 | 1,100.00 | 1,075.00 | 1,080.10 | 1,057.01 | -0.45% | 1,134 |
| Aug 12, 2025 | 1,090.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,061.80 | 0.02% | 935 |
| Aug 11, 2025 | 1,090.80 | 1,099.00 | 1,065.05 | 1,084.75 | 1,061.56 | -0.06% | 373 |
| Aug 8, 2025 | 1,061.60 | 1,095.00 | 1,061.60 | 1,085.40 | 1,062.19 | 2.24% | 1,054 |
| Aug 7, 2025 | 1,080.00 | 1,090.00 | 1,050.00 | 1,061.60 | 1,038.90 | -1.25% | 145 |
| Aug 6, 2025 | 1,074.90 | 1,080.00 | 1,062.15 | 1,075.00 | 1,052.01 | 0.52% | 786 |
| Aug 5, 2025 | 1,082.35 | 1,100.00 | 1,069.00 | 1,069.45 | 1,046.58 | -0.70% | 1,369 |
| Aug 4, 2025 | 1,126.00 | 1,126.00 | 1,064.00 | 1,077.00 | 1,053.97 | -0.74% | 1,201 |
| Aug 1, 2025 | 1,084.90 | 1,112.80 | 1,075.30 | 1,085.00 | 1,061.80 | -0.37% | 555 |
| Jul 31, 2025 | 1,080.00 | 1,093.70 | 1,062.10 | 1,089.05 | 1,065.76 | 0.66% | 815 |
| Jul 30, 2025 | 1,095.00 | 1,105.50 | 1,075.50 | 1,081.95 | 1,058.82 | -1.00% | 2,976 |
| Jul 29, 2025 | 1,089.00 | 1,127.75 | 1,080.00 | 1,092.85 | 1,069.48 | -0.65% | 2,859 |
| Jul 28, 2025 | 1,105.60 | 1,129.25 | 1,090.00 | 1,099.95 | 1,076.43 | -0.51% | 604 |
| Jul 25, 2025 | 1,120.00 | 1,142.95 | 1,100.00 | 1,105.60 | 1,081.96 | -1.96% | 956 |
| Jul 24, 2025 | 1,100.45 | 1,169.95 | 1,084.00 | 1,127.65 | 1,103.54 | 2.54% | 3,681 |
| Jul 23, 2025 | 1,102.00 | 1,111.50 | 1,085.00 | 1,099.75 | 1,076.24 | 0.16% | 2,465 |
| Jul 22, 2025 | 1,107.50 | 1,127.00 | 1,080.00 | 1,098.00 | 1,074.52 | -1.03% | 2,513 |
| Jul 21, 2025 | 1,125.00 | 1,130.00 | 1,090.00 | 1,109.40 | 1,085.68 | 0.02% | 2,502 |