Price Data Selection & Download
Empire Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4484 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with EMPIND fair value to assess whether the stock is under or overvalued.
Share Price All Time High
₹2598.00
January 05, 2018
BSE Exchange
Share Price All Time Low
₹132.05
March 24, 2009
BSE Exchange
Highest Volume Trading Day
82,016
June 13, 2011 • ₹962.80
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
EMPIND daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹936.00 | ₹1123.00 | ₹936.00 | ₹1018.05 | 22,702 |
| 2026-05-26 | ₹930.00 | ₹946.95 | ₹921.45 | ₹936.20 | 1,204 |
| 2026-05-25 | ₹926.00 | ₹939.90 | ₹916.05 | ₹938.05 | 348 |
| 2026-05-22 | ₹910.30 | ₹920.95 | ₹909.60 | ₹918.00 | 263 |
| 2026-05-21 | ₹906.20 | ₹920.00 | ₹906.05 | ₹908.55 | 640 |
| 2026-05-20 | ₹935.00 | ₹935.00 | ₹901.00 | ₹906.20 | 294 |
| 2026-05-19 | ₹910.15 | ₹919.00 | ₹899.95 | ₹904.55 | 1,386 |
| 2026-05-18 | ₹893.05 | ₹905.00 | ₹892.60 | ₹900.10 | 798 |
| 2026-05-15 | ₹925.00 | ₹925.00 | ₹906.50 | ₹911.45 | 317 |
| 2026-05-14 | ₹920.05 | ₹936.00 | ₹913.10 | ₹931.50 | 899 |
| 2026-05-13 | ₹906.20 | ₹929.80 | ₹906.05 | ₹910.15 | 1,119 |
| 2026-05-12 | ₹911.50 | ₹937.45 | ₹911.50 | ₹926.85 | 221 |
| 2026-05-11 | ₹929.50 | ₹942.25 | ₹920.25 | ₹934.80 | 605 |
| 2026-05-08 | ₹945.00 | ₹945.00 | ₹905.00 | ₹926.25 | 1,806 |
| 2026-05-07 | ₹934.75 | ₹938.00 | ₹910.55 | ₹925.60 | 612 |
| 2026-05-06 | ₹922.00 | ₹954.90 | ₹921.85 | ₹934.70 | 1,357 |
| 2026-05-05 | ₹901.70 | ₹924.75 | ₹901.70 | ₹915.65 | 256 |
| 2026-05-04 | ₹914.00 | ₹928.00 | ₹901.70 | ₹918.80 | 820 |
| 2026-04-30 | ₹907.00 | ₹924.40 | ₹901.15 | ₹908.65 | 229 |
| 2026-04-29 | ₹900.25 | ₹924.90 | ₹900.15 | ₹908.65 | 880 |
| 2026-04-28 | ₹905.00 | ₹926.45 | ₹905.00 | ₹907.00 | 1,420 |
| 2026-04-27 | ₹925.65 | ₹925.70 | ₹885.00 | ₹900.35 | 1,405 |
| 2026-04-24 | ₹914.00 | ₹921.90 | ₹890.10 | ₹900.95 | 894 |
| 2026-04-23 | ₹915.05 | ₹939.85 | ₹914.00 | ₹918.50 | 579 |
| 2026-04-22 | ₹930.20 | ₹948.80 | ₹912.95 | ₹921.10 | 723 |
| 2026-04-21 | ₹930.15 | ₹944.00 | ₹930.05 | ₹930.20 | 659 |
| 2026-04-20 | ₹930.95 | ₹960.00 | ₹927.00 | ₹932.70 | 3,812 |
| 2026-04-17 | ₹913.95 | ₹930.00 | ₹913.00 | ₹925.00 | 642 |
| 2026-04-16 | ₹910.05 | ₹918.00 | ₹902.05 | ₹909.55 | 1,672 |
| 2026-04-15 | ₹907.35 | ₹916.95 | ₹895.10 | ₹908.45 | 1,143 |
| 2026-04-13 | ₹914.90 | ₹914.90 | ₹875.00 | ₹885.80 | 545 |
| 2026-04-10 | ₹899.00 | ₹939.80 | ₹889.00 | ₹907.35 | 2,161 |
| 2026-04-09 | ₹898.85 | ₹898.95 | ₹876.05 | ₹877.05 | 344 |
| 2026-04-08 | ₹898.00 | ₹912.00 | ₹876.30 | ₹885.95 | 1,570 |
| 2026-04-07 | ₹860.00 | ₹870.00 | ₹852.05 | ₹869.95 | 325 |
| 2026-04-06 | ₹850.00 | ₹866.00 | ₹850.00 | ₹865.85 | 110 |
| 2026-04-02 | ₹864.45 | ₹874.95 | ₹850.25 | ₹855.00 | 1,233 |
| 2026-04-01 | ₹836.95 | ₹868.95 | ₹836.95 | ₹860.35 | 1,175 |
| 2026-03-30 | ₹857.95 | ₹857.95 | ₹811.05 | ₹832.60 | 1,016 |
| 2026-03-27 | ₹840.00 | ₹874.00 | ₹831.05 | ₹845.90 | 4,160 |
| 2026-03-25 | ₹864.85 | ₹864.90 | ₹840.95 | ₹854.80 | 13,046 |
| 2026-03-24 | ₹825.65 | ₹848.00 | ₹825.10 | ₹845.05 | 8,860 |
| 2026-03-23 | ₹849.95 | ₹850.05 | ₹817.20 | ₹825.10 | 2,204 |
| 2026-03-20 | ₹841.00 | ₹859.95 | ₹841.00 | ₹849.15 | 2,181 |
| 2026-03-19 | ₹887.65 | ₹887.65 | ₹845.00 | ₹845.20 | 1,470 |
| 2026-03-18 | ₹857.40 | ₹879.95 | ₹857.40 | ₹866.60 | 752 |
| 2026-03-17 | ₹883.00 | ₹890.00 | ₹851.00 | ₹857.40 | 1,349 |
| 2026-03-16 | ₹874.00 | ₹886.95 | ₹873.00 | ₹876.05 | 397 |
| 2026-03-13 | ₹865.00 | ₹875.00 | ₹855.20 | ₹873.70 | 293 |
| 2026-03-12 | ₹871.00 | ₹875.00 | ₹861.50 | ₹864.55 | 212 |
| 2026-03-11 | ₹860.00 | ₹879.95 | ₹848.00 | ₹863.95 | 957 |
| 2026-03-10 | ₹864.95 | ₹864.95 | ₹860.00 | ₹864.80 | 729 |
| 2026-03-09 | ₹843.00 | ₹870.00 | ₹843.00 | ₹859.35 | 1,220 |
| 2026-03-06 | ₹882.10 | ₹897.70 | ₹871.05 | ₹873.10 | 1,501 |
| 2026-03-05 | ₹870.05 | ₹900.00 | ₹870.05 | ₹877.20 | 606 |
| 2026-03-04 | ₹890.00 | ₹900.00 | ₹870.00 | ₹875.45 | 2,143 |
| 2026-03-02 | ₹893.00 | ₹901.95 | ₹872.20 | ₹893.70 | 1,747 |
| 2026-02-27 | ₹900.00 | ₹913.00 | ₹899.00 | ₹902.30 | 541 |
| 2026-02-26 | ₹898.00 | ₹915.90 | ₹895.50 | ₹907.75 | 170 |
| 2026-02-25 | ₹922.00 | ₹922.00 | ₹890.00 | ₹901.65 | 1,199 |
| 2026-02-24 | ₹917.00 | ₹918.95 | ₹916.85 | ₹916.95 | 908 |
| 2026-02-23 | ₹892.30 | ₹919.85 | ₹892.30 | ₹905.70 | 438 |
| 2026-02-20 | ₹899.80 | ₹919.00 | ₹891.00 | ₹893.40 | 1,138 |
| 2026-02-19 | ₹918.00 | ₹918.05 | ₹893.30 | ₹894.50 | 3,365 |
| 2026-02-18 | ₹919.95 | ₹935.00 | ₹904.00 | ₹918.00 | 4,489 |
| 2026-02-17 | ₹962.65 | ₹962.65 | ₹900.00 | ₹910.15 | 935 |
| 2026-02-16 | ₹932.15 | ₹946.95 | ₹931.10 | ₹940.95 | 125 |
| 2026-02-13 | ₹935.00 | ₹945.00 | ₹920.00 | ₹932.15 | 625 |
| 2026-02-12 | ₹973.00 | ₹973.00 | ₹936.70 | ₹941.40 | 251 |
| 2026-02-11 | ₹962.85 | ₹980.00 | ₹942.00 | ₹973.45 | 1,483 |
| 2026-02-10 | ₹949.00 | ₹975.00 | ₹932.00 | ₹962.85 | 1,610 |
| 2026-02-09 | ₹935.00 | ₹950.00 | ₹928.00 | ₹949.00 | 640 |
| 2026-02-06 | ₹947.50 | ₹947.75 | ₹920.00 | ₹931.25 | 138 |
| 2026-02-05 | ₹930.00 | ₹948.75 | ₹919.95 | ₹925.95 | 190 |
| 2026-02-04 | ₹910.50 | ₹943.95 | ₹910.50 | ₹939.15 | 795 |
| 2026-02-03 | ₹950.30 | ₹950.30 | ₹905.50 | ₹918.25 | 106 |
| 2026-02-02 | ₹910.00 | ₹919.95 | ₹895.00 | ₹902.20 | 165 |
| 2026-02-01 | ₹911.10 | ₹918.85 | ₹900.00 | ₹917.85 | 519 |
| 2026-01-30 | ₹900.00 | ₹923.70 | ₹900.00 | ₹911.00 | 3,995 |
| 2026-01-29 | ₹903.05 | ₹918.00 | ₹903.00 | ₹906.00 | 1,010 |
| 2026-01-28 | ₹902.05 | ₹927.00 | ₹902.00 | ₹905.15 | 1,790 |
| 2026-01-27 | ₹910.00 | ₹928.00 | ₹891.20 | ₹901.85 | 1,063 |
| 2026-01-23 | ₹920.00 | ₹922.95 | ₹920.00 | ₹920.10 | 63 |
| 2026-01-22 | ₹895.00 | ₹927.85 | ₹895.00 | ₹927.55 | 278 |
| 2026-01-21 | ₹892.20 | ₹915.15 | ₹892.20 | ₹903.85 | 308 |
| 2026-01-20 | ₹920.30 | ₹922.30 | ₹915.05 | ₹915.15 | 285 |
| 2026-01-19 | ₹922.95 | ₹937.45 | ₹922.20 | ₹922.30 | 277 |
| 2026-01-16 | ₹946.50 | ₹946.50 | ₹912.00 | ₹922.95 | 349 |
| 2026-01-14 | ₹916.30 | ₹942.70 | ₹916.00 | ₹917.65 | 120 |
| 2026-01-13 | ₹925.05 | ₹938.00 | ₹915.00 | ₹916.30 | 327 |
| 2026-01-12 | ₹913.50 | ₹925.85 | ₹904.00 | ₹925.05 | 307 |
| 2026-01-09 | ₹940.00 | ₹949.95 | ₹913.00 | ₹913.00 | 1,212 |
| 2026-01-08 | ₹964.00 | ₹964.00 | ₹940.00 | ₹941.65 | 522 |
| 2026-01-07 | ₹929.00 | ₹948.70 | ₹929.00 | ₹945.45 | 235 |
| 2026-01-06 | ₹975.75 | ₹975.75 | ₹900.00 | ₹931.40 | 2,416 |
| 2026-01-05 | ₹967.95 | ₹979.00 | ₹963.00 | ₹963.15 | 726 |
| 2026-01-02 | ₹968.00 | ₹970.00 | ₹960.00 | ₹967.95 | 468 |
| 2026-01-01 | ₹968.00 | ₹968.00 | ₹956.00 | ₹957.00 | 201 |
Empire Industries Share Price Performance Analysis (Jan 2008 - May 2026)
EMPIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+6.38%
₹957.00 → ₹1018.05
Year to Date
Price Volatility
3.62%
Low Volatility
Year to Date
Average Daily Volume
1,406
Year to Date Average
BSE Exchange
Empire Industries Share Price History – Frequently Asked Questions
Common questions about EMPIND historical data and records. Explore EMPIND true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Empire Industries (EMPIND)?
The all-time high share price of Empire Industries was ₹2598.0 recorded on January 05, 2018 on the BSE exchange.
What is the all-time low share price of Empire Industries (EMPIND)?
The all-time low share price of Empire Industries was ₹132.05 recorded on March 24, 2009 on the BSE exchange.
How can I download EMPIND historical share price data?
You can download Empire Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EMPIND shares?
The highest trading volume day for Empire Industries was 82,016 shares traded on June 13, 2011 on the BSE exchange, with share price at ₹962.8.