Emami Paper Mills Limited (EMAMIPAP.NS) NSE

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 ₹769 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹560.16, while ₹1000 invested 1 year ago would be worth ₹1,167.09. This corresponds to total returns of -23.1%, -43.98%, 16.71%, respectively, with annualized returns of -3.59%, -10.94%, 16.71%.

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
July 31, 2026	104.38	109.59	109.59	109.59	103.05	39,124
July 30, 2026	105.5	104.38	104.38	107.99	103.3	75,279
July 29, 2026	103	106.48	106.48	111	102	127,672
July 28, 2026	108.8	106.67	106.67	109.69	106.67	164,164
July 27, 2026	118.15	112.28	112.28	120	112.28	71,298
July 23, 2026	124.57	122.88	122.88	133.7	120.75	3.95M
July 22, 2026	98	118.63	118.63	118.63	95.6	1.43M
July 21, 2026	95.9	98.86	98.86	101	94.58	241,663
July 20, 2026	92.5	94.58	94.58	95.79	92.3	98,252
July 17, 2026	89.65	90.7	90.7	91.96	88.82	27,295
July 16, 2026	90.95	90.95	90.95	97	90.01	121,438
July 15, 2026	88.14	90.05	90.05	93	88	54,951
July 14, 2026	87	88.34	88.34	89	87	13,887
July 13, 2026	86	88.44	88.44	88.9	86	41,278
July 10, 2026	86.2	86.52	86.52	88.48	85	9,429
July 09, 2026	85.5	87.12	87.12	88.49	84.42	20,372
July 08, 2026	87.97	86.08	86.08	89.45	85.3	85,778
July 07, 2026	86.71	88.62	88.62	89	85.39	44,541
July 06, 2026	86.19	85.01	85.01	86.89	84.55	16,542
July 03, 2026	87.2	86.19	86.19	87.2	85.61	12,199
July 02, 2026	88	85.61	85.61	88	84.71	46,760
July 01, 2026	87.3	86.76	86.76	87.58	86	14,076
June 30, 2026	85.82	87.22	87.22	89.89	85.82	40,130
June 29, 2026	85.1	85.78	85.78	87.59	85.1	25,189
June 25, 2026	85.65	85.25	85.25	86.3	84.55	8,394
June 24, 2026	85.3	85.56	85.56	87.82	84.36	16,546
June 23, 2026	87.95	86.3	86.3	87.95	85.73	9,730
June 22, 2026	86.5	86.79	86.79	89.89	86.15	61,154
June 19, 2026	87.03	84.41	84.41	87.03	84.02	32,723
June 18, 2026	85.52	86.39	86.39	87	85.52	8,873
June 17, 2026	85.8	85.55	85.55	87	84.5	18,446
June 16, 2026	86.47	84.24	84.24	86.5	83.25	7,555
June 15, 2026	87.95	84.8	84.8	87.95	84.52	38,036
June 12, 2026	80.1	85.63	85.63	86	80.1	67,342
June 11, 2026	87	80.54	80.54	87	77.35	83,432
June 10, 2026	85.53	85.01	85.01	86.95	85	16,906
June 09, 2026	84.36	85.53	85.53	86.18	84.22	15,963
June 08, 2026	86.02	84.8	84.8	86.58	84.31	16,639
June 05, 2026	86	86.02	86.02	87	85.7	14,215
June 04, 2026	86.58	86.41	86.41	86.87	85.22	29,356
June 03, 2026	87.87	86.58	86.58	88	86.15	14,560
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