If you invested ₹1000 in Emami Limited (EMAMILTD.NS) 10 years ago, it would be worth ₹709.33 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹671.11, while ₹1000 invested 1 year ago would be worth ₹616.23. This corresponds to total returns of -29.07%, -32.89%, -38.38%, respectively, with annualized returns of -3.38%, -7.67%, -38.38%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |