Empower India Limited(IN:EMPOWER)
₹1.10-0.05 (-4.35%)
IN:EMPOWER
Empower India Limited historical prices
₹1.10
At close:-0.05 (-4.35%)
Empower India Limited (EMPOWER) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.12 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 4,587,858 | 1.09 |
| Nov 12, 2026 | 1.09 | 1.15 | 1.05 | 1.15 | 1.15 | +4.55% | 8,602,533 | 2.09 |
| Nov 11, 2026 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -4.35% | 3,998,529 | 0.99 |
| Nov 10, 2026 | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1.17 | 1.21 | 1.15 | 1.15 | 1.15 | -9.45% | 8,053,949 | 2.02 |
| Nov 06, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | 358,671 | 0.09 |
| Nov 05, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | 1,096,748 | 0.28 |
| Nov 04, 2026 | 1.36 | 1.42 | 1.31 | 1.40 | 1.40 | +2.94% | 11,720,396 | 3.09 |
| Nov 03, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +4.62% | 9,288,368 | 2.52 |
| Nov 02, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | +4.84% | 2,011,381 | 0.55 |
| Oct 30, 2026 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | +4.20% | 16,331,074 | 4.75 |
| Oct 29, 2026 | 1.17 | 1.27 | 1.17 | 1.19 | 1.19 | -3.25% | 2,449,566 | 0.72 |
| Oct 28, 2026 | 1.23 | 1.29 | 1.23 | 1.23 | 1.23 | -4.65% | 7,577,306 | 2.27 |
| Oct 27, 2026 | 1.30 | 1.40 | 1.29 | 1.29 | 1.29 | -4.44% | 6,895,105 | 2.13 |
| Oct 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | 1,021,867 | 0.32 |
| Oct 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | 505,637 | 0.16 |
| Oct 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.49% | 635,664 | 0.20 |
| Oct 21, 2026 | 1.56 | 1.71 | 1.56 | 1.56 | 1.56 | -4.88% | 13,002,055 | 4.27 |
| Oct 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.65% | 345,554 | 0.11 |
| Oct 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.97% | 295,797 | 0.10 |
| Oct 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | 141,780 | 0.05 |
| Oct 14, 2026 | 2.03 | 2.05 | 1.90 | 1.90 | 1.90 | -4.52% | 3,936,617 | 1.30 |
| Oct 13, 2026 | 1.94 | 2.02 | 1.94 | 1.99 | 1.99 | +2.05% | 4,414,342 | 1.48 |
| Oct 12, 2026 | 1.92 | 2.00 | 1.84 | 1.95 | 1.95 | +1.56% | 20,063,385 | 7.49 |
| Oct 09, 2026 | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | +4.35% | 11,694,973 | 4.68 |
| Oct 08, 2026 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | +4.55% | 4,321,340 | 1.77 |
| Oct 07, 2026 | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | +4.14% | 21,821,334 | 10.39 |
| Oct 06, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | +4.97% | 5,385,841 | 2.63 |
| Oct 05, 2026 | 1.47 | 1.61 | 1.47 | 1.61 | 1.61 | +4.55% | 8,335,894 | 4.28 |
| Oct 02, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 742,806 | 0.38 |
| Sep 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | 876,679 | 0.44 |
| Sep 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.49% | 801,134 | 0.40 |
| Sep 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.81% | 1,205,831 | 0.60 |
| Sep 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.59% | 1,613,747 | 0.81 |
| Sep 24, 2026 | 1.96 | 2.12 | 1.96 | 1.96 | 1.96 | -4.85% | 3,858,307 | 1.94 |
| Sep 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -4.63% | 274,358 | 0.14 |
| Sep 22, 2026 | 2.16 | 2.25 | 2.16 | 2.16 | 2.16 | -4.85% | 2,908,963 | 1.46 |
| Sep 21, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -4.62% | 204,271 | 0.10 |
| Sep 18, 2026 | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | -4.80% | 231,226 | 0.11 |
| Sep 17, 2026 | 2.44 | 2.56 | 2.43 | 2.50 | 2.50 | 0.00% | 14,181,963 | 7.20 |
| Sep 16, 2026 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | +4.60% | 8,480,121 | 4.50 |
| Sep 15, 2026 | 2.32 | 2.40 | 2.32 | 2.39 | 2.39 | +4.37% | 3,953,535 | 2.13 |
| Sep 14, 2026 | 2.29 | 2.31 | 2.22 | 2.29 | 2.29 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 2.22 | 2.31 | 2.22 | 2.29 | 2.29 | +4.09% | 9,891,822 | 5.57 |
| Sep 10, 2026 | 2.13 | 2.21 | 2.13 | 2.20 | 2.20 | +4.27% | 8,235,727 | 4.99 |
| Sep 09, 2026 | 2.09 | 2.12 | 2.04 | 2.11 | 2.11 | +4.46% | 3,866,274 | 2.42 |
| Sep 08, 2026 | 2.01 | 2.02 | 1.98 | 2.02 | 2.02 | +4.66% | 2,022,652 | 1.28 |
| Sep 07, 2026 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | +4.89% | 2,436,567 | 1.57 |
