Empire Industries Limited (BOM:509525)
India · Delayed Price · Currency is INR 1,023.10
+10.25 (1.01%)
At close: Jul 13, 2026
Empire Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |