NSE:EMPOWER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.46	2.46	2.46	2.46	2.46	-1.99%	117,841
May 21, 2026	2.51	2.51	2.51	2.51	2.51	-1.95%	350,182
May 20, 2026	2.56	2.56	2.56	2.56	2.56	-1.92%	476,573
May 19, 2026	2.61	2.61	2.61	2.61	2.61	-1.88%	372,042
May 18, 2026	2.66	2.66	2.66	2.66	2.66	-1.85%	127,725
May 15, 2026	2.71	2.71	2.71	2.71	2.71	-1.81%	165,112
May 14, 2026	2.76	2.76	2.76	2.76	2.76	-1.78%	957,609
May 13, 2026	2.79	2.82	2.56	2.81	2.81	4.46%	34,628,010
May 12, 2026	2.70	2.70	2.69	2.69	2.69	4.26%	14,291,370
May 11, 2026	2.58	2.58	2.57	2.58	2.58	4.88%	9,267,539
May 8, 2026	2.46	2.46	2.46	2.46	2.46	4.68%	6,047,793
May 7, 2026	2.35	2.35	2.35	2.35	2.35	4.91%	3,327,718
May 6, 2026	2.24	2.24	2.24	2.24	2.24	4.67%	2,373,041
May 5, 2026	2.14	2.14	2.14	2.14	2.14	4.90%	1,101,231
May 4, 2026	2.04	2.04	2.04	2.04	2.04	4.62%	923,311
Apr 30, 2026	1.95	1.95	1.95	1.95	1.95	2.63%	1,698,925
Apr 29, 2026	1.90	1.90	1.90	1.90	1.90	2.70%	375,560
Apr 28, 2026	1.85	1.85	1.85	1.85	1.85	2.78%	494,337
Apr 27, 2026	1.80	1.80	1.80	1.80	1.80	2.86%	1,043,420
Apr 24, 2026	1.75	1.75	1.65	1.75	1.75	2.94%	7,224,770
Apr 23, 2026	1.70	1.70	1.70	1.70	1.70	3.03%	582,292
Apr 22, 2026	1.65	1.65	1.65	1.65	1.65	10.00%	830,233
Apr 21, 2026	1.40	1.50	1.35	1.50	1.50	7.14%	5,470,673