Emami Limited (EMAMILTD.NS) NSE

Currency In INR

EMAMILTD.NS Historical Return

If you invested ₹1000 in Emami Limited (EMAMILTD.NS) 10 years ago, it would be worth ₹802.06 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹727.66, while ₹1000 invested 1 year ago would be worth ₹670.92. This corresponds to total returns of -19.79%, -27.23%, -32.91%, respectively, with annualized returns of -2.18%, -6.16%, -32.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EMAMILTD.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	407.4	402.6	402.6	407.9	401.2	456,809
August 20, 2026	401.1	407.4	407.4	413	400.65	1.3M
August 19, 2026	399.35	400.6	400.6	407	396.5	558,177
August 18, 2026	403.5	400.1	400.1	404.25	397.5	360,203
August 17, 2026	403	404.5	404.5	407	401.05	400,988
August 14, 2026	401.95	403.3	403.3	407.4	401.15	291,523
August 13, 2026	397.35	402.4	402.4	407.7	395.25	833,252
August 12, 2026	402.3	397.25	397.25	402.5	395.9	407,075
August 11, 2026	408.6	402.3	402.3	409.2	401.05	329,648
August 10, 2026	414	409.5	409.5	414.7	408.3	403,315
August 07, 2026	410	412.55	412.55	416.2	404.35	994,119
August 06, 2026	403	409	409	411	401.9	1.44M
August 05, 2026	397.55	402.35	402.35	405.25	395.4	1.2M
August 04, 2026	406	391.8	391.8	407.95	389.55	1.14M
August 03, 2026	399.5	406	406	407.95	398.7	414,038
July 31, 2026	407.5	398.05	398.05	407.5	396.5	490,748
July 30, 2026	408.05	403.35	403.35	408.1	401.7	391,325
July 29, 2026	407.4	407.85	407.85	414.8	406.4	440,494
July 28, 2026	414	407.1	407.1	419.5	406.5	232,622
July 27, 2026	409.8	414.1	414.1	419.6	406.55	548,841
July 23, 2026	411.9	416.25	416.25	417.65	404.1	610,362
July 22, 2026	402.95	413.9	413.9	416.15	394.75	784,698
July 21, 2026	405.6	401	401	408.3	399.05	1.09M
July 20, 2026	410	405.15	405.15	415	404.1	283,507
July 17, 2026	408.4	409.45	409.45	412.5	400.85	440,078
July 16, 2026	411.35	406.95	406.95	415.45	405.1	427,114
July 15, 2026	420.7	411.35	411.35	422	410.15	385,312
July 14, 2026	427.25	420.95	420.95	427.8	418	1.27M
July 13, 2026	421.4	427.25	427.25	428.75	417	385,081
July 10, 2026	416	421.4	421.4	424	416	322,180
July 09, 2026	406.95	415.1	415.1	416.8	406.95	448,267
July 08, 2026	416.35	406.95	406.95	418.45	405.05	563,893
July 07, 2026	415.1	416.35	416.35	419.8	408.15	698,136
July 06, 2026	424	416.75	416.75	424	415.5	299,283
July 03, 2026	420.5	420.05	420.05	435	415	955,477
July 02, 2026	418.4	416.85	416.85	419.8	413.05	666,483
July 01, 2026	404.95	414.7	414.7	420.5	404.95	972,387
June 30, 2026	406.75	404.3	404.3	408.45	400.05	344,740
June 29, 2026	396	408.55	408.55	414.05	394.7	1.07M
June 25, 2026	408	396.95	396.95	408	392.85	1.8M
June 24, 2026	402.2	403.9	403.9	408.65	397.05	1.6M
June 23, 2026	405	401.25	401.25	411.95	399	2.12M
June 22, 2026	415.8	406.8	406.8	418.8	405	269,616
June 19, 2026	400.95	413.5	413.5	415.5	398	1.19M
June 18, 2026	399.95	400.35	400.35	402	398.5	166,435
June 17, 2026	401.8	400.15	400.15	401.95	397	183,805
June 16, 2026	396.8	400.15	400.15	401	395.25	181,007
June 15, 2026	399	396.8	396.8	404.4	395.1	274,243
June 12, 2026	388	390.8	390.8	394	386.5	275,678
June 11, 2026	392.2	386.45	386.45	394.9	381.05	304,143
June 10, 2026	391	394.85	394.85	404.8	390	935,150
June 09, 2026	385	390.9	390.9	394.95	382.65	334,514
June 08, 2026	380.1	385	385	387.7	376.4	436,988
June 05, 2026	391.45	384.8	384.8	391.9	383.05	424,482
June 04, 2026	387	390.7	390.7	392.95	386.05	201,540
June 03, 2026	392.65	390.75	390.75	393.5	379.7	694,818
June 02, 2026	397.9	391.7	391.7	398.95	390	376,288
June 01, 2026	400	397.6	397.6	400.8	392	423,618
May 29, 2026	400.5	399.1	399.1	404	393.3	1.07M
May 27, 2026	404	400.45	400.45	405	400.1	222,476