Empire Industries Limited (NSE:EMPIND)
India · Delayed Price · Currency is INR 983.10
-19.60 (-1.95%)
At close: Nov 9, 2026
NSE:EMPIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 999.60 | 1,001.10 | 979.90 | 983.10 | 983.10 | -1.95% | 5,661 |
| Nov 8, 2026 | 1,000.00 | 1,043.70 | 1,000.00 | 1,002.70 | 1,002.70 | -0.50% | 202 |
| Nov 6, 2026 | 980.00 | 1,019.00 | 950.00 | 1,007.75 | 1,007.75 | 6.65% | 2,941 |
| Nov 5, 2026 | 950.95 | 967.75 | 942.10 | 944.95 | 944.95 | -0.47% | 2,643 |
| Nov 4, 2026 | 948.75 | 965.85 | 930.15 | 949.45 | 949.45 | 2.34% | 652 |
| Nov 3, 2026 | 929.80 | 930.00 | 925.00 | 927.75 | 927.75 | 0.24% | 795 |
| Nov 2, 2026 | 935.20 | 944.60 | 917.55 | 925.50 | 925.50 | -1.28% | 2,010 |
| Oct 30, 2026 | 944.70 | 948.00 | 935.00 | 937.50 | 937.50 | -0.92% | 2,296 |
| Oct 29, 2026 | 921.70 | 953.80 | 921.70 | 946.20 | 946.20 | 0.66% | 459 |
| Oct 28, 2026 | 941.90 | 945.90 | 935.40 | 940.00 | 940.00 | -0.17% | 460 |
| Oct 27, 2026 | 939.50 | 947.90 | 934.00 | 941.60 | 941.60 | 0.84% | 2,236 |
| Oct 26, 2026 | 941.70 | 952.20 | 923.00 | 933.80 | 933.80 | -1.05% | 1,090 |
| Oct 23, 2026 | 970.20 | 970.20 | 935.00 | 943.70 | 943.70 | -2.15% | 886 |
| Oct 22, 2026 | 981.80 | 982.90 | 960.40 | 964.40 | 964.40 | -1.81% | 1,282 |
| Oct 21, 2026 | 995.60 | 998.00 | 982.20 | 982.20 | 982.20 | -1.36% | 1,264 |
| Oct 19, 2026 | 998.30 | 1,000.50 | 993.10 | 995.70 | 995.70 | -0.23% | 959 |
| Oct 16, 2026 | 994.40 | 1,015.00 | 994.00 | 998.00 | 998.00 | 0.88% | 1,906 |
| Oct 15, 2026 | 1,011.60 | 1,015.00 | 984.30 | 989.30 | 989.30 | -1.62% | 3,392 |
| Oct 14, 2026 | 1,000.00 | 1,075.00 | 1,000.00 | 1,005.60 | 1,005.60 | 1.79% | 3,325 |
| Oct 13, 2026 | 996.50 | 1,009.90 | 980.00 | 987.90 | 987.90 | -1.41% | 2,401 |
| Oct 12, 2026 | 1,009.00 | 1,016.90 | 1,001.50 | 1,002.00 | 1,002.00 | -0.20% | 6,606 |
| Oct 9, 2026 | 1,005.70 | 1,021.70 | 987.50 | 1,004.00 | 1,004.00 | -1.73% | 2,855 |
| Oct 8, 2026 | 1,044.60 | 1,044.60 | 1,015.00 | 1,021.70 | 1,021.70 | -1.08% | 6,369 |
| Oct 7, 2026 | 1,041.00 | 1,048.00 | 1,031.10 | 1,032.90 | 1,032.90 | -0.68% | 2,791 |
| Oct 6, 2026 | 1,051.90 | 1,054.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.58% | 9,488 |
| Oct 5, 2026 | 1,059.20 | 1,059.20 | 1,030.60 | 1,034.00 | 1,034.00 | -2.38% | 10,650 |
| Oct 1, 2026 | 1,057.30 | 1,077.30 | 1,046.10 | 1,059.20 | 1,059.20 | 0.20% | 1,377 |
| Sep 30, 2026 | 1,052.00 | 1,066.00 | 1,052.00 | 1,057.10 | 1,057.10 | 1.04% | 2,549 |
| Sep 29, 2026 | 1,032.10 | 1,053.80 | 1,032.10 | 1,046.20 | 1,046.20 | 0.46% | 631 |
| Sep 28, 2026 | 1,040.00 | 1,056.00 | 1,025.00 | 1,041.40 | 1,041.40 | 0.39% | 1,269 |
| Sep 25, 2026 | 1,053.00 | 1,064.80 | 1,030.90 | 1,037.40 | 1,037.40 | -1.35% | 1,360 |
| Sep 24, 2026 | 1,046.00 | 1,063.90 | 1,046.00 | 1,051.60 | 1,051.60 | -2.16% | 1,192 |
| Sep 23, 2026 | 1,049.90 | 1,080.00 | 1,044.50 | 1,074.80 | 1,074.80 | 3.54% | 1,503 |
| Sep 22, 2026 | 1,057.00 | 1,060.50 | 1,035.00 | 1,038.10 | 1,038.10 | -1.53% | 941 |
| Sep 21, 2026 | 1,057.10 | 1,068.00 | 1,050.00 | 1,054.20 | 1,054.20 | -0.27% | 1,740 |
| Sep 18, 2026 | 1,043.80 | 1,064.80 | 1,043.40 | 1,057.10 | 1,057.10 | -0.77% | 968 |
| Sep 17, 2026 | 1,020.00 | 1,073.00 | 1,020.00 | 1,065.30 | 1,065.30 | 3.74% | 3,890 |
| Sep 16, 2026 | 1,025.00 | 1,034.00 | 1,002.10 | 1,026.90 | 1,026.90 | -1.10% | 1,254 |
| Sep 15, 2026 | 1,049.00 | 1,056.00 | 1,020.10 | 1,038.30 | 1,038.30 | -1.49% | 3,778 |
| Sep 11, 2026 | 1,052.30 | 1,062.90 | 1,050.10 | 1,054.00 | 1,054.00 | -0.80% | 2,614 |
| Sep 10, 2026 | 1,077.00 | 1,077.50 | 1,041.20 | 1,062.50 | 1,062.50 | -1.31% | 7,162 |
| Sep 9, 2026 | 1,107.20 | 1,120.00 | 1,068.10 | 1,076.60 | 1,076.60 | -4.46% | 13,226 |
| Sep 8, 2026 | 1,204.90 | 1,204.90 | 1,169.20 | 1,176.80 | 1,126.80 | -1.28% | 17,717 |
| Sep 7, 2026 | 1,214.90 | 1,220.00 | 1,188.10 | 1,192.10 | 1,141.45 | -0.29% | 17,291 |
| Sep 4, 2026 | 1,202.00 | 1,208.30 | 1,192.00 | 1,195.60 | 1,144.80 | -0.03% | 6,883 |
| Sep 3, 2026 | 1,213.00 | 1,213.00 | 1,190.10 | 1,195.90 | 1,145.09 | -0.08% | 4,838 |
| Sep 2, 2026 | 1,219.00 | 1,221.00 | 1,190.00 | 1,196.90 | 1,146.05 | -1.02% | 7,580 |
| Sep 1, 2026 | 1,220.00 | 1,225.90 | 1,205.00 | 1,209.20 | 1,157.82 | -0.67% | 3,955 |
| Aug 31, 2026 | 1,225.00 | 1,240.00 | 1,212.00 | 1,217.40 | 1,165.67 | 0.26% | 5,938 |
| Aug 28, 2026 | 1,248.00 | 1,248.00 | 1,209.00 | 1,214.20 | 1,162.61 | 0.12% | 3,295 |