TipRanks
Go Ultimate55% OFF

Empire Industries Ltd. (India) (EMPIND) Historical Prices

IN:EMPIND historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026939.95989.00920.00939.95939.95+0.00%00.00
Oct 29, 2026933.00939.95933.00939.95939.95+0.76%230.01
Oct 28, 2026931.20950.40931.20932.85932.85-1.26%1120.07
Oct 27, 2026945.00946.95941.95944.75944.75+0.08%380.02
Oct 26, 2026954.65954.65924.20943.95943.95-0.63%5120.31
Oct 23, 20261,029.951,029.95937.00949.90949.90-1.05%1110.07
Oct 22, 2026981.05981.05960.00960.00960.00-2.15%2370.14
Oct 21, 2026980.101,004.00980.00981.05981.05-2.26%1810.11
Oct 20, 20261,003.751,006.00986.051,003.751,003.75+0.00%00.00
Oct 19, 2026998.001,006.00986.051,003.751,003.75+0.53%1120.06
Oct 16, 2026999.701,000.00990.00998.45998.45+1.28%4360.25
Oct 15, 20261,000.001,006.55982.00985.85985.85-1.76%4930.28
Oct 14, 20261,000.151,043.951,000.101,003.501,003.50+0.72%6100.35
Oct 13, 20261,001.001,015.10995.00996.35996.35-0.12%5170.30
Oct 12, 20261,015.001,015.00995.45997.50997.50-0.86%11,0066.94
Oct 09, 20261,002.101,024.50995.001,006.201,006.20-1.62%2600.16
Oct 08, 20261,046.001,046.001,020.501,022.751,022.75-0.83%4250.26
Oct 07, 20261,044.051,047.001,029.601,031.351,031.35-1.04%1280.08
Oct 06, 20261,041.501,050.001,039.051,042.151,042.15+0.06%5220.32
Oct 05, 20261,051.101,061.101,031.101,041.501,041.50-1.85%3990.24
Oct 02, 20261,061.101,071.201,040.051,061.101,061.10+0.00%00.00
Oct 01, 20261,071.201,071.201,040.051,061.101,061.10-0.45%1890.11
Sep 30, 20261,052.001,065.901,050.001,065.901,065.90+1.72%1,1160.66
Sep 29, 20261,039.951,047.901,038.051,047.901,047.90+1.19%610.04
Sep 28, 20261,035.001,057.201,025.201,035.601,035.60-0.43%9720.58
Sep 25, 20261,046.851,069.201,036.001,040.051,040.05-1.15%4770.28
Sep 24, 20261,054.001,057.051,043.651,052.101,052.10-0.09%4250.25
Sep 23, 20261,035.101,069.001,035.101,053.001,053.00+1.25%2530.15
Sep 22, 20261,049.101,060.001,038.001,040.001,040.00-1.89%1950.11
Sep 21, 20261,050.001,060.001,049.201,060.001,060.00+0.65%120.01
Sep 18, 20261,060.001,060.001,052.601,053.201,053.20-0.84%2490.13
Sep 17, 20261,023.051,068.201,023.051,062.101,062.10+3.61%3570.18
Sep 16, 20261,025.101,033.401,022.001,025.051,025.05-0.00%2640.14
Sep 15, 20261,053.251,053.251,022.001,025.101,025.10-2.67%5800.30
Sep 14, 20261,053.201,059.951,049.251,053.201,053.20+0.00%00.00
Sep 11, 20261,055.251,059.951,049.251,053.201,053.20-1.03%1,7290.86
Sep 10, 20261,066.801,078.651,042.001,064.151,064.15-1.17%3,6501.83
Sep 09, 20261,111.001,111.001,067.001,076.801,076.80-4.49%3,9452.01
Sep 08, 20261,204.001,204.001,173.001,177.401,127.40-1.14%2,2941.18
Sep 07, 20261,202.001,220.001,188.201,190.951,140.37-0.39%7,4034.04
Sep 04, 20261,198.751,210.901,186.301,195.601,144.83-0.26%1,4130.77
Sep 03, 20261,180.001,214.801,180.001,198.701,147.80-0.14%6840.36
Sep 02, 20261,218.951,218.951,191.001,200.351,149.38-0.62%4500.23
Sep 01, 20261,214.701,219.601,206.001,207.851,156.56-0.54%6450.34
Aug 31, 20261,226.001,235.001,210.051,214.401,162.83-0.13%1,5810.83
Aug 28, 20261,185.601,229.951,185.601,216.001,164.36+0.20%6470.34
Aug 27, 20261,227.901,232.951,211.001,213.601,162.06-0.70%1,6010.82
Aug 26, 20261,214.951,225.551,211.851,222.151,170.25+1.31%8250.40
Aug 25, 20261,207.551,213.951,192.051,206.301,155.07-0.07%1,5570.77
Aug 24, 20261,228.001,228.001,192.051,207.101,155.84+1.14%2,8111.21