NSE:EMPOWER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,262,380
Aug 28, 2026	2.12	2.12	2.12	2.12	2.12	-4.93%	1,655,980
Aug 27, 2026	2.23	2.23	2.23	2.23	2.23	-4.70%	887,389
Aug 26, 2026	2.34	2.34	2.34	2.34	2.34	-4.88%	2,078,906
Aug 25, 2026	2.38	2.48	2.37	2.46	2.46	3.80%	10,792,984
Aug 24, 2026	2.34	2.38	2.33	2.37	2.37	4.41%	10,577,168
Aug 21, 2026	2.35	2.36	2.26	2.27	2.27	-1.30%	5,269,080
Aug 20, 2026	2.28	2.31	2.22	2.30	2.30	3.14%	3,245,966
Aug 19, 2026	2.25	2.29	2.11	2.23	2.23	0.45%	17,449,260
Aug 18, 2026	2.18	2.24	2.16	2.22	2.22	2.78%	3,515,579
Aug 17, 2026	2.05	2.17	2.02	2.16	2.16	3.35%	5,237,609
Aug 14, 2026	2.09	2.09	2.09	2.09	2.09	-4.57%	2,760,023
Aug 13, 2026	2.19	2.29	2.19	2.19	2.19	-4.78%	2,614,492
Aug 12, 2026	2.09	2.31	2.09	2.30	2.30	4.55%	6,683,163
Aug 11, 2026	2.20	2.20	2.20	2.20	2.20	-4.76%	956,711
Aug 10, 2026	2.31	2.31	2.31	2.31	2.31	-4.94%	796,920
Aug 7, 2026	2.43	2.43	2.43	2.43	2.43	-4.71%	705,803
Aug 6, 2026	2.68	2.72	2.55	2.55	2.55	-4.85%	7,202,810
Aug 5, 2026	2.70	2.72	2.68	2.68	2.68	-0.37%	4,969,735
Aug 4, 2026	2.79	2.79	2.69	2.69	2.69	0.37%	5,611,955
Aug 3, 2026	2.65	2.69	2.60	2.68	2.68	4.28%	4,036,841
Jul 31, 2026	2.48	2.58	2.47	2.57	2.57	4.47%	4,119,260
Jul 30, 2026	2.45	2.50	2.45	2.46	2.46	0.82%	4,158,708
Jul 29, 2026	2.45	2.45	2.43	2.44	2.44	0.83%	1,967,180
Jul 28, 2026	2.41	2.43	2.41	2.42	2.42	0.83%	1,772,337
Jul 27, 2026	2.39	2.42	2.37	2.40	2.40	0.84%	2,679,426
Jul 24, 2026	2.35	2.40	2.35	2.38	2.38	1.71%	3,972,351
Jul 23, 2026	2.34	2.36	2.34	2.34	2.34	0.43%	1,949,513
Jul 22, 2026	2.35	2.35	2.33	2.33	2.33	0.43%	1,909,300
Jul 21, 2026	2.32	2.35	2.32	2.32	2.32	0.87%	2,348,673
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