NSE:EMPOWER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	1.16	1.22	1.15	1.15	1.15	-4.96%	44,178,071
Nov 8, 2026	1.21	1.21	1.21	1.21	1.21	-4.72%	2,414,034
Nov 6, 2026	1.27	1.27	1.27	1.27	1.27	-4.51%	3,909,715
Nov 5, 2026	1.33	1.33	1.33	1.33	1.33	-4.32%	3,160,429
Nov 4, 2026	1.37	1.41	1.31	1.39	1.39	2.96%	59,661,217
Nov 3, 2026	1.36	1.36	1.34	1.35	1.35	3.85%	39,417,976
Nov 2, 2026	1.28	1.30	1.28	1.30	1.30	4.84%	10,550,952
Oct 30, 2026	1.17	1.24	1.16	1.24	1.24	4.20%	34,810,924
Oct 29, 2026	1.17	1.28	1.17	1.19	1.19	-3.25%	18,944,900
Oct 28, 2026	1.23	1.30	1.23	1.23	1.23	-4.65%	31,745,788
Oct 27, 2026	1.30	1.40	1.29	1.29	1.29	-4.44%	44,814,067
Oct 26, 2026	1.35	1.35	1.35	1.35	1.35	-4.93%	4,179,832
Oct 23, 2026	1.42	1.42	1.42	1.42	1.42	-4.70%	3,927,946
Oct 22, 2026	1.49	1.49	1.49	1.49	1.49	-4.49%	3,973,607
Oct 21, 2026	1.56	1.71	1.56	1.56	1.56	-4.88%	44,041,598
Oct 19, 2026	1.64	1.64	1.64	1.64	1.64	-4.65%	2,337,309
Oct 16, 2026	1.72	1.72	1.72	1.72	1.72	-4.97%	2,636,041
Oct 15, 2026	1.81	1.81	1.81	1.81	1.81	-4.74%	851,233
Oct 14, 2026	2.03	2.05	1.90	1.90	1.90	-4.52%	38,429,927
Oct 13, 2026	1.96	2.02	1.95	1.99	1.99	3.11%	30,242,082
Oct 12, 2026	1.93	1.99	1.83	1.93	1.93	1.05%	66,310,732
Oct 9, 2026	1.88	1.92	1.86	1.91	1.91	4.37%	36,004,719
Oct 8, 2026	1.80	1.84	1.80	1.83	1.83	3.98%	22,812,366
Oct 7, 2026	1.70	1.76	1.70	1.76	1.76	4.76%	27,855,807
Oct 6, 2026	1.69	1.69	1.65	1.68	1.68	4.35%	30,334,290
Oct 5, 2026	1.47	1.61	1.47	1.61	1.61	4.55%	43,387,870
Oct 1, 2026	1.54	1.54	1.54	1.54	1.54	-4.94%	3,581,175
Sep 30, 2026	1.62	1.62	1.62	1.62	1.62	-4.71%	3,851,509
Sep 29, 2026	1.70	1.70	1.70	1.70	1.70	-4.49%	3,592,503
Sep 28, 2026	1.78	1.78	1.78	1.78	1.78	-4.81%	3,891,622
Sep 25, 2026	1.87	1.87	1.87	1.87	1.87	-4.59%	5,356,437
Sep 24, 2026	1.96	2.13	1.96	1.96	1.96	-4.85%	20,949,300
Sep 23, 2026	2.06	2.06	2.06	2.06	2.06	-4.63%	1,644,283
Sep 22, 2026	2.16	2.25	2.16	2.16	2.16	-4.85%	13,600,179
Sep 21, 2026	2.27	2.27	2.27	2.27	2.27	-4.62%	632,555
Sep 18, 2026	2.38	2.38	2.38	2.38	2.38	-4.80%	1,202,346
Sep 17, 2026	2.45	2.56	2.44	2.50	2.50	0.81%	57,786,293
Sep 16, 2026	2.43	2.49	2.43	2.48	2.48	4.20%	43,769,639
Sep 15, 2026	2.34	2.39	2.32	2.38	2.38	4.39%	20,036,776
Sep 11, 2026	2.23	2.29	2.23	2.28	2.28	4.11%	25,714,397
Sep 10, 2026	2.13	2.20	2.13	2.19	2.19	4.29%	18,816,331
Sep 9, 2026	2.06	2.11	2.05	2.10	2.10	4.48%	14,978,502
Sep 8, 2026	2.01	2.02	2.00	2.01	2.01	4.15%	19,565,972
Sep 7, 2026	1.92	1.93	1.92	1.93	1.93	4.89%	9,399,271
Sep 4, 2026	1.73	1.90	1.73	1.84	1.84	1.10%	26,427,168
Sep 3, 2026	1.82	1.82	1.82	1.82	1.82	-4.71%	4,402,278
Sep 2, 2026	1.91	1.91	1.91	1.91	1.91	-4.98%	2,054,257
Sep 1, 2026	2.01	2.01	2.01	2.01	2.01	-4.74%	4,047,435
Aug 31, 2026	2.02	2.22	2.02	2.11	2.11	-0.47%	10,262,389
Aug 28, 2026	2.12	2.12	2.12	2.12	2.12	-4.93%	1,655,980