Emami Paper Mills Limited (EMAMIPAP.NS) NSE

87.87

+0.81(+0.93%)

Updated at June 02 03:29PM

Currency In INR

EMAMIPAP.NS Historical Return

If you invested ₹1000 in Emami Paper Mills Limited (EMAMIPAP.NS) since IPO date, it would be worth ₹616.59 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹604.42, while ₹1000 invested 1 year ago would be worth ₹907.37. This corresponds to total returns of -38.34%, -39.56%, -9.26%, respectively, with annualized returns of -6.66%, -9.57%, -9.26%.

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

EMAMIPAP.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	87.06	87.87	87.87	88.11	85.11	25,831
June 01, 2026	89	87.06	87.06	89	87	29,913
May 29, 2026	84.19	87.01	87.01	88.8	84.19	229,021
May 27, 2026	78.7	79.82	79.82	80.5	78.31	50,739
May 26, 2026	80.5	78.72	78.72	80.5	77.25	17,473
May 25, 2026	80.25	79.78	79.78	80.49	79.22	12,264
May 22, 2026	78.55	79.85	79.85	80.48	78.55	11,994
May 21, 2026	81.45	79.42	79.42	81.9	79.04	10,681
May 20, 2026	78.45	79.73	79.73	81.24	78	20,521
May 19, 2026	74.7	77.33	77.33	78.5	74.45	22,044
May 18, 2026	77.89	74.85	74.85	77.89	74.5	20,415
May 15, 2026	77.99	77.93	77.93	81.15	76.81	43,759
May 14, 2026	80.15	77.99	77.99	80.15	77.25	7,816
May 13, 2026	78.81	78.34	78.34	80.25	77.9	20,721
May 12, 2026	80.3	78.81	78.81	81.12	78	21,133
May 11, 2026	81.49	80.7	80.7	85.5	80	43,596
May 08, 2026	80.22	81.46	81.46	82	80.22	9,015
May 07, 2026	83.85	81.72	81.72	83.85	78.5	67,669
May 06, 2026	78.55	81.71	81.71	82	78.55	30,328
May 05, 2026	80.84	80.1	80.1	82.99	78.5	27,025
May 04, 2026	79.1	80.84	80.84	85.49	78.76	106,174
April 30, 2026	77.83	78.63	78.63	79	76.1	25,481
April 29, 2026	78.06	77.83	77.83	80	77.5	30,983
April 28, 2026	76.43	78.06	78.06	78.75	76.43	17,667
April 27, 2026	73.5	76.43	76.43	78.12	73.5	24,812
April 24, 2026	76.1	73.49	73.49	76.19	73.01	22,654
April 23, 2026	76.41	75.66	75.66	78.79	75.01	49,276
April 22, 2026	74.8	76.41	76.41	76.9	73.21	30,299
April 21, 2026	74.16	73.75	73.75	75.95	72.55	13,906
April 20, 2026	75.16	74.15	74.15	77.13	73.21	15,383
April 17, 2026	76.21	75	75	76.21	74.37	24,410
April 16, 2026	76.85	75.15	75.15	76.85	73.1	19,167
April 15, 2026	72.43	74.89	74.89	75.74	72.43	36,919
April 13, 2026	70.85	72.43	72.43	73	69	28,643
April 10, 2026	71	70.85	70.85	71.5	70.03	22,490
April 09, 2026	70.35	69.3	69.3	71.28	68.75	16,023
April 08, 2026	69	70.15	70.15	70.74	68.25	36,313
April 07, 2026	66.99	66.93	66.93	67.24	65.94	26,018
April 06, 2026	66.4	65.94	65.94	66.69	63.1	29,171
April 02, 2026	61.8	64.06	64.06	64.38	60.1	18,993
April 01, 2026	58.74	61.68	61.68	63.28	58.15	25,490
March 30, 2026	60.12	56.59	56.59	60.39	55	67,511
March 27, 2026	64.2	61.12	61.12	65.11	59.72	49,933
March 25, 2026	65.9	64.66	64.66	67	64.02	98,957
March 24, 2026	65.61	64.42	64.42	67.01	63.52	40,188
March 23, 2026	69.19	64.74	64.74	69.19	64	25,343
March 20, 2026	-1	-1	68.26	-1	-1	0
March 19, 2026	69.6	67.76	67.76	70.24	67.5	24,677
March 18, 2026	68.25	69.62	69.62	70.5	68	37,509
March 17, 2026	70.45	68.33	68.33	71.39	68	39,111
March 16, 2026	73.69	69.87	69.87	73.69	69.01	39,444
March 13, 2026	75.89	73.69	73.69	76.15	72.51	23,573
March 12, 2026	75.5	75.05	75.05	76.65	74.26	46,326
March 11, 2026	77	75.77	75.77	77.7	75.12	31,196
March 10, 2026	78.8	75.81	75.81	78.8	74.75	31,417
March 09, 2026	80.21	77.21	77.21	80.21	76.8	12,286
March 06, 2026	80.25	80.21	80.21	81.99	79.16	10,315
March 05, 2026	80.49	80.23	80.23	81.9	80.02	7,318
March 04, 2026	-1	-1	79.7	-1	-1	0
March 02, 2026	82.55	81.37	81.37	84.11	81.1	15,466