NSE:EMPOWER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.33	2.35	2.30	2.30	2.30	-	6,353,466
Jul 17, 2026	2.32	2.32	2.28	2.30	2.30	0.88%	1,774,350
Jul 16, 2026	2.33	2.33	2.28	2.28	2.28	0.88%	3,502,991
Jul 15, 2026	2.27	2.31	2.25	2.26	2.26	0.89%	3,143,096
Jul 14, 2026	2.23	2.29	2.20	2.24	2.24	2.28%	4,188,050
Jul 13, 2026	2.15	2.22	2.15	2.19	2.19	2.34%	3,138,269
Jul 10, 2026	2.10	2.19	2.10	2.14	2.14	-3.17%	5,293,997
Jul 9, 2026	2.14	2.34	2.14	2.21	2.21	-1.78%	5,184,116
Jul 8, 2026	2.40	2.40	2.25	2.25	2.25	-4.66%	4,437,203
Jul 7, 2026	2.40	2.40	2.31	2.36	2.36	2.61%	4,042,699
Jul 6, 2026	2.24	2.34	2.24	2.30	2.30	3.14%	3,541,326
Jul 3, 2026	2.23	2.23	2.23	2.23	2.23	-4.70%	567,195
Jul 2, 2026	2.47	2.51	2.34	2.34	2.34	-4.88%	16,873,252
Jul 1, 2026	2.46	2.57	2.34	2.46	2.46	-	29,896,774
Jun 30, 2026	2.41	2.48	2.39	2.46	2.46	3.80%	8,423,909
Jun 29, 2026	2.30	2.38	2.30	2.37	2.37	4.41%	9,598,894
Jun 25, 2026	2.20	2.28	2.20	2.27	2.27	4.13%	8,518,209
Jun 24, 2026	2.10	2.19	2.10	2.18	2.18	4.31%	10,207,360
Jun 23, 2026	2.14	2.14	1.94	2.09	2.09	2.45%	10,381,560
Jun 22, 2026	2.04	2.04	2.04	2.04	2.04	4.62%	1,239,621
Jun 19, 2026	1.95	1.95	1.95	1.95	1.95	1.56%	2,546,050
Jun 18, 2026	1.92	1.92	1.92	1.92	1.92	1.59%	2,149,832
Jun 17, 2026	1.83	1.89	1.83	1.89	1.89	1.61%	7,764,225
Jun 16, 2026	1.86	1.86	1.86	1.86	1.86	-1.59%	711,653
Jun 15, 2026	1.89	1.89	1.89	1.89	1.89	-1.56%	406,910
Jun 12, 2026	1.92	1.92	1.92	1.92	1.92	-1.54%	1,130,214
Jun 11, 2026	1.95	1.95	1.95	1.95	1.95	-1.52%	484,977
Jun 10, 2026	1.98	1.98	1.98	1.98	1.98	-1.98%	1,085,324
Jun 9, 2026	2.02	2.02	2.02	2.02	2.02	-1.94%	361,973
Jun 8, 2026	2.06	2.06	2.06	2.06	2.06	-1.90%	97,434
Jun 5, 2026	2.10	2.10	2.10	2.10	2.10	-1.87%	653,169
Jun 4, 2026	2.14	2.14	2.14	2.14	2.14	-1.83%	700,485
Jun 3, 2026	2.18	2.18	2.18	2.18	2.18	-1.80%	83,996
Jun 2, 2026	2.22	2.22	2.22	2.22	2.22	-1.77%	1,217,811
Jun 1, 2026	2.26	2.26	2.26	2.26	2.26	-1.74%	280,020
May 29, 2026	2.30	2.30	2.30	2.30	2.30	-1.71%	1,499,271
May 27, 2026	2.34	2.34	2.34	2.34	2.34	-1.68%	5,566,469
May 26, 2026	2.38	2.38	2.38	2.38	2.38	-1.65%	73,661
May 25, 2026	2.42	2.42	2.42	2.42	2.42	-1.63%	135,017
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