Empire Industries Limited (BOM:509525)
India · Delayed Price · Currency is INR 944.75
+0.80 (0.08%)
At close: Oct 27, 2026
Empire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 945.00 | 946.95 | 941.95 | 944.75 | 944.75 | 0.08% | 38 |
| Oct 26, 2026 | 954.65 | 954.65 | 924.20 | 943.95 | 943.95 | -0.63% | 512 |
| Oct 23, 2026 | 1,029.95 | 1,029.95 | 937.00 | 949.90 | 949.90 | -1.05% | 111 |
| Oct 22, 2026 | 981.05 | 981.05 | 960.00 | 960.00 | 960.00 | -2.15% | 237 |
| Oct 21, 2026 | 980.10 | 1,004.00 | 980.00 | 981.05 | 981.05 | -2.26% | 181 |
| Oct 19, 2026 | 998.00 | 1,006.00 | 986.05 | 1,003.75 | 1,003.75 | 0.53% | 112 |
| Oct 16, 2026 | 999.70 | 1,000.00 | 990.00 | 998.45 | 998.45 | 1.28% | 436 |
| Oct 15, 2026 | 1,000.00 | 1,006.55 | 982.00 | 985.85 | 985.85 | -1.76% | 493 |
| Oct 14, 2026 | 1,000.15 | 1,043.95 | 1,000.10 | 1,003.50 | 1,003.50 | 0.72% | 610 |
| Oct 13, 2026 | 1,001.00 | 1,015.10 | 995.00 | 996.35 | 996.35 | -0.12% | 517 |
| Oct 12, 2026 | 1,015.00 | 1,015.00 | 995.45 | 997.50 | 997.50 | -0.86% | 11,006 |
| Oct 9, 2026 | 1,002.10 | 1,024.50 | 995.00 | 1,006.20 | 1,006.20 | -1.62% | 260 |
| Oct 8, 2026 | 1,046.00 | 1,046.00 | 1,020.50 | 1,022.75 | 1,022.75 | -0.83% | 425 |
| Oct 7, 2026 | 1,044.05 | 1,047.00 | 1,029.60 | 1,031.35 | 1,031.35 | -1.04% | 128 |
| Oct 6, 2026 | 1,041.50 | 1,050.00 | 1,039.05 | 1,042.15 | 1,042.15 | 0.06% | 522 |
| Oct 5, 2026 | 1,051.10 | 1,061.10 | 1,031.10 | 1,041.50 | 1,041.50 | -1.85% | 399 |
| Oct 1, 2026 | 1,071.20 | 1,071.20 | 1,040.05 | 1,061.10 | 1,061.10 | -0.45% | 189 |
| Sep 30, 2026 | 1,052.00 | 1,065.90 | 1,050.00 | 1,065.90 | 1,065.90 | 1.72% | 1,116 |
| Sep 29, 2026 | 1,039.95 | 1,047.90 | 1,038.05 | 1,047.90 | 1,047.90 | 1.19% | 61 |
| Sep 28, 2026 | 1,035.00 | 1,057.20 | 1,025.20 | 1,035.60 | 1,035.60 | -0.43% | 972 |
| Sep 25, 2026 | 1,046.85 | 1,069.20 | 1,036.00 | 1,040.05 | 1,040.05 | -1.15% | 477 |
| Sep 24, 2026 | 1,054.00 | 1,057.05 | 1,043.65 | 1,052.10 | 1,052.10 | -0.09% | 425 |
| Sep 23, 2026 | 1,035.10 | 1,069.00 | 1,035.10 | 1,053.00 | 1,053.00 | 1.25% | 253 |
| Sep 22, 2026 | 1,049.10 | 1,060.00 | 1,038.00 | 1,040.00 | 1,040.00 | -1.89% | 195 |
| Sep 21, 2026 | 1,050.00 | 1,060.00 | 1,049.20 | 1,060.00 | 1,060.00 | 0.65% | 12 |
| Sep 18, 2026 | 1,060.00 | 1,060.00 | 1,052.60 | 1,053.20 | 1,053.20 | -0.84% | 249 |
| Sep 17, 2026 | 1,023.05 | 1,068.20 | 1,023.05 | 1,062.10 | 1,062.10 | 3.61% | 357 |
| Sep 16, 2026 | 1,025.10 | 1,033.40 | 1,022.00 | 1,025.05 | 1,025.05 | - | 264 |
| Sep 15, 2026 | 1,053.25 | 1,053.25 | 1,022.00 | 1,025.10 | 1,025.10 | -2.67% | 580 |
| Sep 11, 2026 | 1,055.25 | 1,059.95 | 1,049.25 | 1,053.20 | 1,053.20 | -1.03% | 1,729 |
| Sep 10, 2026 | 1,066.80 | 1,078.65 | 1,042.00 | 1,064.15 | 1,064.15 | -1.17% | 3,650 |
| Sep 9, 2026 | 1,111.00 | 1,111.00 | 1,067.00 | 1,076.80 | 1,076.80 | -4.49% | 3,945 |
| Sep 8, 2026 | 1,204.00 | 1,204.00 | 1,173.00 | 1,177.40 | 1,127.40 | -1.14% | 2,294 |
| Sep 7, 2026 | 1,202.00 | 1,220.00 | 1,188.20 | 1,190.95 | 1,140.37 | -0.39% | 7,403 |
| Sep 4, 2026 | 1,198.75 | 1,210.90 | 1,186.30 | 1,195.60 | 1,144.83 | -0.26% | 1,413 |
| Sep 3, 2026 | 1,180.00 | 1,214.80 | 1,180.00 | 1,198.70 | 1,147.80 | -0.14% | 684 |
| Sep 2, 2026 | 1,218.95 | 1,218.95 | 1,191.00 | 1,200.35 | 1,149.38 | -0.62% | 450 |
| Sep 1, 2026 | 1,214.70 | 1,219.60 | 1,206.00 | 1,207.85 | 1,156.56 | -0.54% | 645 |
| Aug 31, 2026 | 1,226.00 | 1,235.00 | 1,210.05 | 1,214.40 | 1,162.83 | -0.13% | 1,581 |
| Aug 28, 2026 | 1,185.60 | 1,229.95 | 1,185.60 | 1,216.00 | 1,164.36 | 0.20% | 647 |
| Aug 27, 2026 | 1,227.90 | 1,232.95 | 1,211.00 | 1,213.60 | 1,162.06 | -0.70% | 1,601 |
| Aug 26, 2026 | 1,214.95 | 1,225.55 | 1,211.85 | 1,222.15 | 1,170.25 | 1.31% | 825 |
| Aug 25, 2026 | 1,207.55 | 1,213.95 | 1,192.05 | 1,206.30 | 1,155.07 | -0.07% | 1,557 |
| Aug 24, 2026 | 1,228.00 | 1,228.00 | 1,192.05 | 1,207.10 | 1,155.84 | 1.14% | 2,811 |
| Aug 21, 2026 | 1,223.00 | 1,223.00 | 1,180.00 | 1,193.55 | 1,142.86 | 0.78% | 1,897 |
| Aug 20, 2026 | 1,186.00 | 1,225.00 | 1,176.30 | 1,184.30 | 1,134.01 | 1.54% | 2,959 |
| Aug 19, 2026 | 1,134.95 | 1,185.00 | 1,131.65 | 1,166.30 | 1,116.77 | 4.14% | 4,289 |
| Aug 18, 2026 | 1,109.90 | 1,129.00 | 1,081.10 | 1,119.90 | 1,072.34 | 2.27% | 2,384 |
| Aug 17, 2026 | 1,064.00 | 1,111.00 | 1,052.20 | 1,095.00 | 1,048.50 | 1.02% | 1,582 |
| Aug 14, 2026 | 1,149.90 | 1,164.80 | 1,075.00 | 1,083.95 | 1,037.92 | -5.74% | 7,080 |