Empire Industries Limited (BOM:509525)
India · Delayed Price · Currency is INR 1,018.05
+81.85 (8.74%)
At close: May 27, 2026
Empire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 850.00 | 866.00 | 850.00 | 865.85 | 865.85 | 1.27% | 110 |
| Apr 2, 2026 | 864.45 | 874.95 | 850.25 | 855.00 | 855.00 | -0.62% | 1,233 |
| Apr 1, 2026 | 836.95 | 868.95 | 836.95 | 860.35 | 860.35 | 3.33% | 1,175 |
| Mar 30, 2026 | 857.95 | 857.95 | 811.05 | 832.60 | 832.60 | -1.57% | 1,016 |
| Mar 27, 2026 | 840.00 | 874.00 | 831.05 | 845.90 | 845.90 | -1.04% | 4,160 |
| Mar 25, 2026 | 864.85 | 864.90 | 840.95 | 854.80 | 854.80 | 1.15% | 13,046 |
| Mar 24, 2026 | 825.65 | 848.00 | 825.10 | 845.05 | 845.05 | 2.42% | 8,860 |
| Mar 23, 2026 | 849.95 | 850.05 | 817.20 | 825.10 | 825.10 | -2.83% | 2,204 |
| Mar 20, 2026 | 841.00 | 859.95 | 841.00 | 849.15 | 849.15 | 0.47% | 2,181 |
| Mar 19, 2026 | 887.65 | 887.65 | 845.00 | 845.20 | 845.20 | -2.47% | 1,470 |
| Mar 18, 2026 | 857.40 | 879.95 | 857.40 | 866.60 | 866.60 | 1.07% | 752 |
| Mar 17, 2026 | 883.00 | 890.00 | 851.00 | 857.40 | 857.40 | -2.13% | 1,349 |
| Mar 16, 2026 | 874.00 | 886.95 | 873.00 | 876.05 | 876.05 | 0.27% | 397 |
| Mar 13, 2026 | 865.00 | 875.00 | 855.20 | 873.70 | 873.70 | 1.06% | 293 |