Emami Paper Mills Limited (EMAMIPAP.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Emami Paper Mills Limited (EMAMIPAP.NS) since IPO date, it would be worth ₹826.68 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹799.58, while ₹1000 invested 1 year ago would be worth ₹1,243.77. This corresponds to total returns of -17.33%, -20.04%, 24.38%, respectively, with annualized returns of -2.52%, -4.37%, 24.38%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 119.85 | 118.06 | 118.06 | 119.85 | 117.86 | 22,521 |
| November 09, 2026 | 116.99 | 117.92 | 117.92 | 119.57 | 114.7 | 49,166 |
| November 08, 2026 | 115.39 | 116.22 | 116.22 | 116.8 | 114.26 | 6,673 |
| November 06, 2026 | 116 | 114.81 | 114.81 | 116.25 | 114.2 | 20,264 |
| November 05, 2026 | 119 | 115.21 | 115.21 | 119.9 | 114.5 | 46,813 |
| November 04, 2026 | 113.7 | 117.38 | 117.38 | 118.2 | 113.6 | 49,268 |
| November 03, 2026 | 115.8 | 115.25 | 115.25 | 118 | 112.85 | 83,927 |
| November 02, 2026 | 117.82 | 114.04 | 114.04 | 117.82 | 111.2 | 109,107 |
| October 30, 2026 | 121.75 | 117.13 | 117.13 | 130.99 | 113.02 | 837,013 |
| October 29, 2026 | 115.51 | 117.5 | 117.5 | 119.49 | 113.22 | 65,220 |
| October 28, 2026 | 113.5 | 115.01 | 115.01 | 116.75 | 113.23 | 22,050 |
| October 27, 2026 | 116.25 | 114.29 | 114.29 | 116.25 | 110.41 | 16,837 |
| October 26, 2026 | 112 | 113.25 | 113.25 | 116.95 | 112 | 44,861 |
| October 23, 2026 | 112 | 107.67 | 107.67 | 112.95 | 107.26 | 46,243 |
| October 22, 2026 | 115.71 | 112.9 | 112.9 | 115.71 | 111.1 | 20,821 |
| October 21, 2026 | 119 | 115.71 | 115.71 | 119 | 114 | 26,646 |
| October 19, 2026 | 121.54 | 117.36 | 117.36 | 123.3 | 117 | 13,000 |
| October 16, 2026 | 124.99 | 121.48 | 121.48 | 124.99 | 120.1 | 26,942 |
| October 15, 2026 | 124 | 121.6 | 121.6 | 124 | 121.5 | 28,199 |
| October 14, 2026 | 116.5 | 122.19 | 122.19 | 123.8 | 114.06 | 96,960 |
| October 13, 2026 | 117 | 117.96 | 117.96 | 118.9 | 115.46 | 29,070 |
| October 12, 2026 | 112.32 | 116.04 | 116.04 | 117.65 | 112.32 | 15,409 |
| October 09, 2026 | 113.16 | 115.49 | 115.49 | 117 | 109.64 | 20,095 |
| October 08, 2026 | 115.16 | 113.16 | 113.16 | 116.2 | 111.2 | 33,457 |
| October 07, 2026 | 115 | 116.48 | 116.48 | 117.3 | 110.55 | 18,641 |
| October 06, 2026 | 116.38 | 115.2 | 115.2 | 116.38 | 113.6 | 12,243 |
| October 05, 2026 | 114.5 | 115.01 | 115.01 | 116.8 | 113.6 | 17,198 |
| October 01, 2026 | 118.7 | 116.84 | 116.84 | 119.9 | 113.59 | 34,731 |
| September 30, 2026 | 118.96 | 119.56 | 119.56 | 121 | 115.16 | 38,369 |
| September 29, 2026 | 116 | 118.62 | 118.62 | 119.95 | 112.6 | 41,256 |
| September 28, 2026 | 117.46 | 117.4 | 117.4 | 117.46 | 113.4 | 66,095 |
| September 25, 2026 | 115.54 | 111.87 | 111.87 | 116.68 | 111 | 10,629 |
| September 24, 2026 | 115.99 | 115.54 | 115.54 | 117 | 112.9 | 15,634 |
| September 23, 2026 | 114.9 | 115.6 | 115.6 | 117.9 | 113.85 | 15,632 |
| September 22, 2026 | 115 | 113.81 | 113.81 | 115.99 | 112.82 | 12,782 |
| September 21, 2026 | 113.79 | 114.6 | 114.6 | 115.97 | 111.6 | 26,368 |
| September 18, 2026 | 111.97 | 116.7 | 116.7 | 117.56 | 106.38 | 59,907 |
| September 17, 2026 | 111.56 | 111.97 | 111.97 | 113.9 | 109.5 | 14,547 |
| September 16, 2026 | 112.7 | 111.56 | 111.56 | 114.76 | 107.87 | 37,534 |
| September 15, 2026 | 116.05 | 113 | 113 | 117.8 | 113 | 25,983 |
| September 11, 2026 | 117.69 | 116 | 116 | 119 | 113.11 | 14,628 |
| September 10, 2026 | 116.98 | 117.74 | 117.74 | 118 | 113.56 | 20,561 |
| September 09, 2026 | 121.09 | 116.67 | 116.67 | 122.35 | 115 | 33,133 |
| September 08, 2026 | 124 | 119.68 | 119.68 | 124 | 116.21 | 33,686 |
| September 07, 2026 | 119.4 | 121.34 | 121.34 | 121.71 | 116.5 | 111,945 |
| September 04, 2026 | 112.35 | 115.92 | 115.92 | 115.92 | 111.7 | 35,403 |
| September 03, 2026 | 109.26 | 110.4 | 110.4 | 112 | 108 | 24,599 |
| September 02, 2026 | 107.61 | 109.31 | 109.31 | 110.47 | 105.1 | 16,881 |
| September 01, 2026 | 109.22 | 109.77 | 109.77 | 112 | 109.22 | 12,741 |
| August 31, 2026 | 114.99 | 111.43 | 111.43 | 115 | 109.1 | 36,479 |
| August 28, 2026 | 118 | 114.24 | 114.24 | 118 | 112.45 | 35,500 |
| August 27, 2026 | 121.58 | 120.38 | 120.38 | 122 | 118 | 53,781 |
| August 26, 2026 | 117.99 | 120.98 | 120.98 | 122 | 117.99 | 113,467 |
| August 25, 2026 | 116 | 117.13 | 117.13 | 117.9 | 115.4 | 27,001 |
| August 24, 2026 | 117 | 116.41 | 116.41 | 117 | 115.25 | 36,353 |
| August 21, 2026 | 114.56 | 115.81 | 115.81 | 116.5 | 114.5 | 40,937 |
| August 20, 2026 | 114 | 114.56 | 114.56 | 114.85 | 111 | 29,290 |
| August 19, 2026 | 116.94 | 113.73 | 113.73 | 116.96 | 111.5 | 27,001 |
| August 18, 2026 | 115 | 114.99 | 114.99 | 119.59 | 114 | 58,957 |
| August 17, 2026 | 110.9 | 113.91 | 113.91 | 114.61 | 108.6 | 26,221 |