BSE · EMPIND · stock
Empire Industries Limited (EMPIND) stock price history
Every BSE trading session of Empire Industries Limited from Aug 23, 2002 to Nov 13, 2026: 5,816 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMPIND adjusted close, 2002 to 2026
- ₹1,929
- All time high, 2018
- ₹1,183
- 52 week high, ₹776.61 low
- 5,816
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
EMPIND key facts
- Empire Industries Limited (EMPIND) closed at ₹1,080 on Nov 13, 2026 on BSE.
- EMPIND's all time high close is ₹1,929, set on Jan 9, 2018; its all time low close is ₹2.81 on Oct 16, 2002.
- EMPIND's 52 week range is ₹776.61 to ₹1,183.
- EMPIND returned +3.0% over the year to Nov 13, 2026 and +63.1% over five years.
- Over ten years EMPIND returned -19%, -2.1% a year compounded.
- EMPIND's deepest drawdown was -81.2% from Jan 1, 2008 to Mar 23, 2009.
- DataCedar holds 5,816 daily sessions of EMPIND history from Aug 23, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMPIND price chart, 2002 to 2026
EMPIND returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.4% |
| 3 months | -1.9% |
| 6 months | +24.0% |
| Year to date | +16.7% |
| 1 year | +3.0% |
| 3 years | +24.6% |
| 5 years | +63.1% |
| 10 years | -19.3% |
| Since Aug 23, 2002 | +34,112% |
| Compound annual growth, 24.2 years | +27.2% |
EMPIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,929 on Jan 9, 2018
- All time low close
- ₹2.81 on Oct 16, 2002
- 52 week high
- ₹1,183 on Aug 31, 2026
- 52 week low
- ₹776.61 on Mar 30, 2026
- Deepest drawdown
- -81.2% from Jan 1, 2008 to Mar 23, 2009, recovered Jul 21, 2010
- Best single session
- +31.5% on Sep 27, 2004
- Worst single session
- -21.8% on Nov 21, 2003
- Volatility, 1 year annualised
- 28.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2002
- 342×
- Best calendar year
- 2005, +360%
- Worst calendar year
- 2008, -72%
EMPIND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 23, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹926.89 | ₹1,183 | ₹776.61 | ₹1,080 | +16.9% | 319.2K | 211 |
| 2025 | ₹1,200 | ₹1,256 | ₹842.96 | ₹924.21 | -23.6% | 483.3K | 248 |
| 2024 | ₹868.61 | ₹1,498 | ₹733.78 | ₹1,210 | +41.2% | 869.4K | 245 |
| 2023 | ₹604.97 | ₹1,118 | ₹518.89 | ₹857.19 | +41.7% | 918K | 245 |
| 2022 | ₹614.47 | ₹753.05 | ₹454.43 | ₹604.92 | +1.2% | 819.6K | 248 |
| 2021 | ₹562.53 | ₹838.09 | ₹465.98 | ₹597.46 | +7.1% | 514.6K | 248 |
| 2020 | ₹582.85 | ₹720.51 | ₹393.77 | ₹558.04 | -2.9% | 328.1K | 251 |
| 2019 | ₹864.79 | ₹940.05 | ₹521.36 | ₹574.87 | -32.2% | 194.1K | 243 |
| 2018 | ₹1,750 | ₹2,005 | ₹829.69 | ₹847.57 | -50.3% | 143.3K | 246 |
| 2017 | ₹1,236 | ₹1,914 | ₹1,190 | ₹1,706 | +35.4% | 154.2K | 248 |
| 2016 | ₹1,274 | ₹1,518 | ₹1,030 | ₹1,260 | -1.4% | 134.6K | 246 |
| 2015 | ₹721.94 | ₹1,586 | ₹721.94 | ₹1,278 | +72.3% | 529.2K | 246 |
| 2014 | ₹345.82 | ₹816.59 | ₹316.38 | ₹741.88 | +114.0% | 501.3K | 244 |
| 2013 | ₹490.32 | ₹510.32 | ₹304.45 | ₹346.69 | -29.4% | 129.2K | 241 |
| 2012 | ₹384.00 | ₹525.53 | ₹374.62 | ₹491.15 | +26.1% | 262.4K | 245 |
| 2011 | ₹541.22 | ₹658.60 | ₹373.98 | ₹389.37 | -26.2% | 437.4K | 246 |
| 2010 | ₹235.44 | ₹593.39 | ₹229.13 | ₹527.86 | +123.6% | 617.1K | 249 |
| 2009 | ₹131.49 | ₹251.82 | ₹80.02 | ₹236.04 | +114.0% | 210.5K | 234 |
| 2008 | ₹423.98 | ₹431.81 | ₹94.53 | ₹110.28 | -71.8% | 302.5K | 227 |
| 2007 | ₹245.08 | ₹422.30 | ₹134.46 | ₹391.68 | +56.8% | 215.6K | 227 |
| 2006 | ₹102.27 | ₹364.57 | ₹94.31 | ₹249.73 | +141.5% | 160K | 205 |
| 2005 | ₹23.56 | ₹146.53 | ₹21.88 | ₹103.41 | +360.2% | 174.1K | 212 |
| 2004 | ₹8.26 | ₹25.02 | ₹8.26 | ₹22.47 | +185.4% | 207.1K | 222 |
| 2003 | ₹2.81 | ₹11.77 | ₹2.81 | ₹7.87 | +180.2% | 14K | 246 |
| 2002 | ₹3.16 | ₹3.16 | ₹2.81 | ₹2.81 | n/a | 200 | 93 |
EMPIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,080 | +14.9% |
| October 2026 | ₹939.95 | -11.8% |
| September 2026 | ₹1,066 | -8.3% |
| August 2026 | ₹1,163 | +13.2% |
| July 2026 | ₹1,027 | +5.2% |
| June 2026 | ₹976.30 | -0.2% |
| May 2026 | ₹978.26 | +12.4% |
| April 2026 | ₹870.06 | +9.1% |
| March 2026 | ₹797.24 | -7.7% |
| February 2026 | ₹863.98 | -1.0% |
| January 2026 | ₹872.31 | -5.6% |
| December 2025 | ₹924.21 | +3.8% |
About the EMPIND data
Daily bars. 5,816 sessions from Aug 23, 2002 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 23, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AEMPIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
EMPIND share price history
