Empire Industries Limited (BOM:509525)
India · Delayed Price · Currency is INR 1,041.50
-19.60 (-1.85%)
At close: Oct 5, 2026
Empire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1,134.05 | 1,164.95 | 1,134.05 | 1,149.90 | 1,101.07 | 0.66% | 1,765 |
| Aug 12, 2026 | 1,184.00 | 1,187.00 | 1,131.00 | 1,142.40 | 1,093.89 | -2.23% | 2,675 |
| Aug 11, 2026 | 1,170.00 | 1,197.30 | 1,160.00 | 1,168.50 | 1,118.88 | 1.42% | 7,221 |
| Aug 10, 2026 | 1,108.00 | 1,167.70 | 1,100.00 | 1,152.10 | 1,103.17 | 5.83% | 8,716 |
| Aug 7, 2026 | 1,085.00 | 1,090.00 | 1,078.00 | 1,088.65 | 1,042.42 | 0.69% | 784 |
| Aug 6, 2026 | 1,065.00 | 1,105.00 | 1,065.00 | 1,081.15 | 1,035.24 | 1.47% | 1,465 |
| Aug 5, 2026 | 1,069.05 | 1,084.80 | 1,060.00 | 1,065.50 | 1,020.25 | -0.25% | 841 |
| Aug 4, 2026 | 1,079.95 | 1,086.00 | 1,060.00 | 1,068.20 | 1,022.84 | -1.09% | 1,188 |
| Aug 3, 2026 | 1,065.00 | 1,089.10 | 1,065.00 | 1,080.00 | 1,034.14 | 1.06% | 1,977 |
| Jul 31, 2026 | 1,029.30 | 1,088.00 | 1,029.30 | 1,068.65 | 1,023.27 | 3.82% | 5,304 |
| Jul 30, 2026 | 1,033.95 | 1,040.00 | 1,025.05 | 1,029.30 | 985.59 | -0.55% | 604 |
| Jul 29, 2026 | 1,026.50 | 1,038.00 | 1,024.05 | 1,035.00 | 991.05 | 0.97% | 584 |
| Jul 28, 2026 | 1,020.00 | 1,030.85 | 1,019.05 | 1,025.10 | 981.57 | -0.05% | 1,230 |
| Jul 27, 2026 | 1,017.45 | 1,030.00 | 1,004.30 | 1,025.60 | 982.05 | 0.80% | 421 |
| Jul 24, 2026 | 1,022.00 | 1,029.00 | 1,000.55 | 1,017.50 | 974.29 | -0.76% | 1,121 |