Empire Industries Limited (BOM:509525)
India · Delayed Price · Currency is INR 1,206.30
-0.80 (-0.07%)
At close: Aug 25, 2026
Empire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,207.55 | 1,213.95 | 1,192.05 | 1,206.30 | 1,206.30 | -0.07% | 1,557 |
| Aug 24, 2026 | 1,228.00 | 1,228.00 | 1,192.05 | 1,207.10 | 1,207.10 | 1.14% | 2,811 |
| Aug 21, 2026 | 1,223.00 | 1,223.00 | 1,180.00 | 1,193.55 | 1,193.55 | 0.78% | 1,897 |
| Aug 20, 2026 | 1,186.00 | 1,225.00 | 1,176.30 | 1,184.30 | 1,184.30 | 1.54% | 2,959 |
| Aug 19, 2026 | 1,134.95 | 1,185.00 | 1,131.65 | 1,166.30 | 1,166.30 | 4.14% | 4,289 |
| Aug 18, 2026 | 1,109.90 | 1,129.00 | 1,081.10 | 1,119.90 | 1,119.90 | 2.27% | 2,384 |
| Aug 17, 2026 | 1,064.00 | 1,111.00 | 1,052.20 | 1,095.00 | 1,095.00 | 1.02% | 1,582 |
| Aug 14, 2026 | 1,149.90 | 1,164.80 | 1,075.00 | 1,083.95 | 1,083.95 | -5.74% | 7,080 |
| Aug 13, 2026 | 1,134.05 | 1,164.95 | 1,134.05 | 1,149.90 | 1,149.90 | 0.66% | 1,765 |
| Aug 12, 2026 | 1,184.00 | 1,187.00 | 1,131.00 | 1,142.40 | 1,142.40 | -2.23% | 2,675 |
| Aug 11, 2026 | 1,170.00 | 1,197.30 | 1,160.00 | 1,168.50 | 1,168.50 | 1.42% | 7,221 |
| Aug 10, 2026 | 1,108.00 | 1,167.70 | 1,100.00 | 1,152.10 | 1,152.10 | 5.83% | 8,716 |
| Aug 7, 2026 | 1,085.00 | 1,090.00 | 1,078.00 | 1,088.65 | 1,088.65 | 0.69% | 784 |
| Aug 6, 2026 | 1,065.00 | 1,105.00 | 1,065.00 | 1,081.15 | 1,081.15 | 1.47% | 1,465 |
| Aug 5, 2026 | 1,069.05 | 1,084.80 | 1,060.00 | 1,065.50 | 1,065.50 | -0.25% | 841 |
| Aug 4, 2026 | 1,079.95 | 1,086.00 | 1,060.00 | 1,068.20 | 1,068.20 | -1.09% | 1,188 |
| Aug 3, 2026 | 1,065.00 | 1,089.10 | 1,065.00 | 1,080.00 | 1,080.00 | 1.06% | 1,977 |
| Jul 31, 2026 | 1,029.30 | 1,088.00 | 1,029.30 | 1,068.65 | 1,068.65 | 3.82% | 5,304 |
| Jul 30, 2026 | 1,033.95 | 1,040.00 | 1,025.05 | 1,029.30 | 1,029.30 | -0.55% | 604 |
| Jul 29, 2026 | 1,026.50 | 1,038.00 | 1,024.05 | 1,035.00 | 1,035.00 | 0.97% | 584 |
| Jul 28, 2026 | 1,020.00 | 1,030.85 | 1,019.05 | 1,025.10 | 1,025.10 | -0.05% | 1,230 |
| Jul 27, 2026 | 1,017.45 | 1,030.00 | 1,004.30 | 1,025.60 | 1,025.60 | 0.80% | 421 |
| Jul 24, 2026 | 1,022.00 | 1,029.00 | 1,000.55 | 1,017.50 | 1,017.50 | -0.76% | 1,121 |
| Jul 23, 2026 | 1,031.00 | 1,033.00 | 1,018.00 | 1,025.30 | 1,025.30 | -0.63% | 846 |
| Jul 22, 2026 | 1,004.00 | 1,035.05 | 1,004.00 | 1,031.85 | 1,031.85 | 1.34% | 839 |
| Jul 21, 2026 | 1,027.65 | 1,027.70 | 1,016.35 | 1,018.25 | 1,018.25 | 0.81% | 294 |
| Jul 20, 2026 | 1,028.95 | 1,034.80 | 999.00 | 1,010.05 | 1,010.05 | -1.34% | 1,244 |
| Jul 17, 2026 | 1,029.65 | 1,030.00 | 1,018.85 | 1,023.80 | 1,023.80 | -0.42% | 969 |
| Jul 16, 2026 | 1,026.00 | 1,031.00 | 1,020.05 | 1,028.10 | 1,028.10 | -0.05% | 545 |
| Jul 15, 2026 | 1,020.15 | 1,030.25 | 1,020.15 | 1,028.65 | 1,028.65 | 0.94% | 912 |
| Jul 14, 2026 | 1,023.05 | 1,026.40 | 1,017.05 | 1,019.05 | 1,019.05 | -0.40% | 631 |
| Jul 13, 2026 | 1,012.80 | 1,030.00 | 1,012.80 | 1,023.10 | 1,023.10 | 1.01% | 1,346 |
| Jul 10, 2026 | 1,010.00 | 1,028.00 | 1,002.30 | 1,012.85 | 1,012.85 | 0.03% | 1,762 |
| Jul 9, 2026 | 995.05 | 1,016.90 | 995.05 | 1,012.55 | 1,012.55 | 1.41% | 298 |
| Jul 8, 2026 | 1,013.85 | 1,025.00 | 996.10 | 998.50 | 998.50 | -1.58% | 1,600 |
| Jul 7, 2026 | 1,011.00 | 1,023.75 | 1,011.00 | 1,014.55 | 1,014.55 | -0.09% | 750 |
| Jul 6, 2026 | 1,036.00 | 1,040.95 | 1,010.00 | 1,015.50 | 1,015.50 | -0.79% | 2,091 |
| Jul 3, 2026 | 998.00 | 1,035.00 | 998.00 | 1,023.60 | 1,023.60 | 1.69% | 663 |
| Jul 2, 2026 | 1,002.05 | 1,015.25 | 1,002.00 | 1,006.60 | 1,006.60 | 0.61% | 568 |
| Jul 1, 2026 | 1,029.95 | 1,030.00 | 996.30 | 1,000.50 | 1,000.50 | -1.87% | 684 |
| Jun 30, 2026 | 1,015.00 | 1,028.60 | 994.95 | 1,019.60 | 1,019.60 | 1.92% | 1,932 |
| Jun 29, 2026 | 985.00 | 1,020.00 | 977.00 | 1,000.35 | 1,000.35 | 1.98% | 1,889 |
| Jun 25, 2026 | 1,024.95 | 1,027.95 | 900.00 | 980.95 | 980.95 | -3.01% | 7,540 |
| Jun 24, 2026 | 1,017.05 | 1,037.90 | 1,004.00 | 1,011.40 | 1,011.40 | -0.40% | 3,906 |
| Jun 23, 2026 | 1,048.00 | 1,048.00 | 1,010.00 | 1,015.50 | 1,015.50 | -2.24% | 1,453 |
| Jun 22, 2026 | 1,011.30 | 1,040.00 | 1,011.30 | 1,038.75 | 1,038.75 | 2.00% | 959 |
| Jun 19, 2026 | 1,040.00 | 1,040.00 | 1,010.40 | 1,018.40 | 1,018.40 | -2.30% | 1,205 |
| Jun 18, 2026 | 1,068.00 | 1,068.00 | 1,030.05 | 1,042.35 | 1,042.35 | 0.99% | 795 |
| Jun 17, 2026 | 1,031.10 | 1,050.05 | 1,031.10 | 1,032.15 | 1,032.15 | -0.70% | 1,137 |
| Jun 16, 2026 | 1,033.95 | 1,075.00 | 1,033.95 | 1,039.45 | 1,039.45 | 1.11% | 3,995 |