Empire Industries Limited (BOM:509525)
India · Delayed Price · Currency is INR 1,018.40
-23.95 (-2.30%)
At close: Jun 19, 2026
Empire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,031.00 | 1,049.70 | 1,000.05 | 1,028.05 | 1,028.05 | 2.23% | 2,687 |
| Jun 12, 2026 | 1,010.50 | 1,015.00 | 996.00 | 1,005.65 | 1,005.65 | 2.06% | 1,944 |
| Jun 11, 2026 | 976.00 | 1,000.00 | 976.00 | 985.35 | 985.35 | -0.75% | 1,121 |
| Jun 10, 2026 | 993.15 | 1,001.00 | 990.00 | 992.75 | 992.75 | -1.15% | 640 |
| Jun 9, 2026 | 984.25 | 1,016.00 | 984.15 | 1,004.35 | 1,004.35 | 2.06% | 1,030 |
| Jun 8, 2026 | 1,007.05 | 1,007.05 | 971.05 | 984.10 | 984.10 | -2.28% | 4,797 |
| Jun 5, 2026 | 1,033.90 | 1,035.00 | 990.00 | 1,007.10 | 1,007.10 | -0.79% | 2,409 |
| Jun 4, 2026 | 1,020.00 | 1,025.00 | 1,010.00 | 1,015.15 | 1,015.15 | -0.27% | 343 |
| Jun 3, 2026 | 1,028.00 | 1,030.00 | 1,009.00 | 1,017.85 | 1,017.85 | -0.67% | 1,108 |
| Jun 2, 2026 | 1,016.15 | 1,034.65 | 1,006.00 | 1,024.75 | 1,024.75 | -0.65% | 1,386 |
| Jun 1, 2026 | 1,021.65 | 1,042.80 | 1,008.00 | 1,031.50 | 1,031.50 | 0.96% | 3,822 |
| May 29, 2026 | 1,068.00 | 1,068.00 | 1,009.95 | 1,021.65 | 1,021.65 | 0.35% | 5,959 |
| May 27, 2026 | 936.00 | 1,123.00 | 936.00 | 1,018.05 | 1,018.05 | 8.74% | 22,702 |
| May 26, 2026 | 930.00 | 946.95 | 921.45 | 936.20 | 936.20 | -0.20% | 1,204 |
| May 25, 2026 | 926.00 | 939.90 | 916.05 | 938.05 | 938.05 | 2.18% | 348 |
| May 22, 2026 | 910.30 | 920.95 | 909.60 | 918.00 | 918.00 | 1.04% | 263 |
| May 21, 2026 | 906.20 | 920.00 | 906.05 | 908.55 | 908.55 | 0.26% | 640 |
| May 20, 2026 | 935.00 | 935.00 | 901.00 | 906.20 | 906.20 | 0.18% | 294 |
| May 19, 2026 | 910.15 | 919.00 | 899.95 | 904.55 | 904.55 | 0.49% | 1,386 |
| May 18, 2026 | 893.05 | 905.00 | 892.60 | 900.10 | 900.10 | -1.25% | 798 |
| May 15, 2026 | 925.00 | 925.00 | 906.50 | 911.45 | 911.45 | -2.15% | 317 |
| May 14, 2026 | 920.05 | 936.00 | 913.10 | 931.50 | 931.50 | 2.35% | 899 |
| May 13, 2026 | 906.20 | 929.80 | 906.05 | 910.15 | 910.15 | -1.80% | 1,119 |
| May 12, 2026 | 911.50 | 937.45 | 911.50 | 926.85 | 926.85 | -0.85% | 221 |
| May 11, 2026 | 929.50 | 942.25 | 920.25 | 934.80 | 934.80 | 0.92% | 605 |
| May 8, 2026 | 945.00 | 945.00 | 905.00 | 926.25 | 926.25 | 0.07% | 1,806 |
| May 7, 2026 | 934.75 | 938.00 | 910.55 | 925.60 | 925.60 | -0.97% | 612 |
| May 6, 2026 | 922.00 | 954.90 | 921.85 | 934.70 | 934.70 | 2.08% | 1,357 |
| May 5, 2026 | 901.70 | 924.75 | 901.70 | 915.65 | 915.65 | -0.34% | 256 |
| May 4, 2026 | 914.00 | 928.00 | 901.70 | 918.80 | 918.80 | 1.12% | 820 |
| Apr 30, 2026 | 907.00 | 924.40 | 901.15 | 908.65 | 908.65 | - | 229 |
| Apr 29, 2026 | 900.25 | 924.90 | 900.15 | 908.65 | 908.65 | 0.18% | 880 |
| Apr 28, 2026 | 905.00 | 926.45 | 905.00 | 907.00 | 907.00 | 0.74% | 1,420 |
| Apr 27, 2026 | 925.65 | 925.70 | 885.00 | 900.35 | 900.35 | -0.07% | 1,405 |
| Apr 24, 2026 | 914.00 | 921.90 | 890.10 | 900.95 | 900.95 | -1.91% | 894 |
| Apr 23, 2026 | 915.05 | 939.85 | 914.00 | 918.50 | 918.50 | -0.28% | 579 |
| Apr 22, 2026 | 930.20 | 948.80 | 912.95 | 921.10 | 921.10 | -0.98% | 723 |
| Apr 21, 2026 | 930.15 | 944.00 | 930.05 | 930.20 | 930.20 | -0.27% | 659 |
| Apr 20, 2026 | 930.95 | 960.00 | 927.00 | 932.70 | 932.70 | 0.83% | 3,812 |
| Apr 17, 2026 | 913.95 | 930.00 | 913.00 | 925.00 | 925.00 | 1.70% | 642 |
| Apr 16, 2026 | 910.05 | 918.00 | 902.05 | 909.55 | 909.55 | 0.12% | 1,672 |
| Apr 15, 2026 | 907.35 | 916.95 | 895.10 | 908.45 | 908.45 | 2.56% | 1,143 |
| Apr 13, 2026 | 914.90 | 914.90 | 875.00 | 885.80 | 885.80 | -2.38% | 545 |
| Apr 10, 2026 | 899.00 | 939.80 | 889.00 | 907.35 | 907.35 | 3.45% | 2,161 |
| Apr 9, 2026 | 898.85 | 898.95 | 876.05 | 877.05 | 877.05 | -1.00% | 344 |
| Apr 8, 2026 | 898.00 | 912.00 | 876.30 | 885.95 | 885.95 | 1.84% | 1,570 |
| Apr 7, 2026 | 860.00 | 870.00 | 852.05 | 869.95 | 869.95 | 0.47% | 325 |