If you invested ₹1000 in Emami Limited (EMAMILTD.NS) 10 years ago, it would be worth ₹735.43 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹712.88, while ₹1000 invested 1 year ago would be worth ₹701.1. This corresponds to total returns of -26.46%, -28.71%, -29.89%, respectively, with annualized returns of -3.03%, -6.54%, -29.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 376.1 | 372.65 | 372.65 | 377.35 | 370.2 | 2.24M |
| September 30, 2026 | 382.5 | 379.05 | 379.05 | 384.5 | 375.6 | 1.94M |
| September 29, 2026 | 388.6 | 381.05 | 381.05 | 388.6 | 376.75 | 2.62M |
| September 28, 2026 | 388 | 388.75 | 388.75 | 390.05 | 379.95 | 2.03M |
| September 25, 2026 | 390 | 389.25 | 389.25 | 392.1 | 381.15 | 2.02M |
| September 24, 2026 | 390 | 390.5 | 390.5 | 397.3 | 388 | 1.76M |
| September 23, 2026 | 392.05 | 391.45 | 391.45 | 407.65 | 389.1 | 4.47M |
| September 22, 2026 | 384.9 | 390 | 390 | 392 | 380.55 | 1.85M |
| September 21, 2026 | 373 | 380.6 | 380.6 | 382.4 | 370.5 | 1.62M |
| September 18, 2026 | 380 | 368.45 | 368.45 | 380.05 | 366.55 | 3.69M |
| September 17, 2026 | 373.7 | 376.1 | 376.1 | 396.45 | 370 | 9.47M |
| September 16, 2026 | 375 | 369.3 | 369.3 | 376 | 365.8 | 1.44M |
| September 15, 2026 | 374 | 373.7 | 373.7 | 382.65 | 371.2 | 2.88M |
| September 11, 2026 | 370 | 363.8 | 363.8 | 370 | 363 | 801,488 |
| September 10, 2026 | 370.45 | 370.85 | 370.85 | 374.85 | 369.1 | 3.33M |
| September 09, 2026 | 363.2 | 369.1 | 369.1 | 377.65 | 363.2 | 8.04M |
| September 08, 2026 | 367.4 | 363.65 | 363.65 | 372.5 | 362.2 | 860,617 |
| September 07, 2026 | 366.65 | 367.55 | 367.55 | 370.95 | 364.7 | 907,001 |
| September 04, 2026 | 370 | 366.05 | 366.05 | 371.4 | 361.85 | 1.29M |
| September 03, 2026 | 373 | 368.2 | 368.2 | 373 | 362.3 | 996,983 |
| September 02, 2026 | 375.95 | 368.05 | 368.05 | 375.95 | 366.1 | 1.18M |
| September 01, 2026 | 366 | 376.65 | 376.65 | 379.35 | 361.15 | 1.65M |
| August 31, 2026 | 379.4 | 364 | 364 | 380.95 | 362 | 2.28M |
| August 28, 2026 | 388 | 379.4 | 379.4 | 388.55 | 378.3 | 1.07M |
| August 27, 2026 | 404.65 | 387.7 | 387.7 | 404.65 | 385.25 | 1.31M |
| August 26, 2026 | 403.5 | 401.45 | 401.45 | 413.5 | 400.15 | 2.02M |
| August 25, 2026 | 403.6 | 402.7 | 402.7 | 407 | 400.6 | 1.56M |
| August 24, 2026 | 400.05 | 405.6 | 405.6 | 410.6 | 398.5 | 840,726 |
| 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 |