Emmbi Industries Limited (EMMBI.NS) NSE

Currency In INR

EMMBI.NS Historical Return

If you invested ₹1000 in Emmbi Industries Limited (EMMBI.NS) 10 years ago, it would be worth ₹683.01 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹880.49, while ₹1000 invested 1 year ago would be worth ₹806.46. This corresponds to total returns of -31.7%, -11.95%, -19.35%, respectively, with annualized returns of -3.74%, -2.51%, -19.35%.

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

EMMBI.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	84.99	82.59	82.59	84.99	82.5	1,600
August 20, 2026	81.57	83.14	83.14	83.99	81.57	1,945
August 19, 2026	82	81.97	81.97	82.85	80.5	4,931
August 18, 2026	83.44	82.12	82.12	83.44	81.8	4,014
August 17, 2026	83.2	83.03	83.03	85.5	82.55	13,228
August 14, 2026	85.85	85.72	85.72	86.5	84	5,668
August 13, 2026	85	85.35	85.35	86.34	85	4,303
August 12, 2026	84.93	85	85	85.77	83.16	19,724
August 11, 2026	85	84.09	84.09	87	83.55	3,531
August 10, 2026	83.9	85.22	85.22	86	83.01	8,732
August 07, 2026	84	83.82	83.82	85.22	83.05	10,364
August 06, 2026	87.42	85.98	85.98	88.3	83	12,924
August 05, 2026	85	86.99	86.99	87.49	85	7,736
August 04, 2026	85.55	86.97	86.97	87	83.12	21,156
August 03, 2026	88	85.61	85.61	89.9	83.1	10,164
July 31, 2026	89	87.46	87.46	89	86.2	4,513
July 30, 2026	86.32	87.92	87.92	88	85.05	3,236
July 29, 2026	88.3	86.75	86.75	89	85.31	5,426
July 28, 2026	87.52	87.87	87.87	89	86	10,073
July 27, 2026	87.96	87.45	87.45	90	86.05	5,684
July 24, 2026	86.5	87.53	87.53	89.87	86.5	2,726
July 23, 2026	87.15	90.78	90.78	91	87.1	6,748
July 22, 2026	89.9	87.1	87.1	90	87.05	2,227
July 21, 2026	93	88.99	88.99	94.65	87.98	14,607
July 20, 2026	89.65	92.61	92.61	93	89.65	2,516
July 17, 2026	90.36	90.1	90.1	93.4	89.2	8,152
July 16, 2026	90.03	92	92	93.79	90.03	4,092
July 15, 2026	91.54	90.03	90.03	94	89	2,682
July 14, 2026	91.67	91.54	91.54	92.8	90.1	4,323
July 13, 2026	88	91.67	91.67	92	86	5,222
July 10, 2026	88.51	90	90	90.35	86	9,438
July 09, 2026	90	88.51	88.51	91	88.08	5,900
July 08, 2026	91.31	88.03	88.03	93.1	88	9,207
July 07, 2026	94	91.31	91.31	94	90	4,869
July 06, 2026	93	93.99	93.99	95	92.85	3,414
July 03, 2026	94.58	94.18	94.18	95	91	4,430
July 02, 2026	97.04	94.58	94.58	97.04	94.22	14,763
July 01, 2026	97.55	96.31	96.31	98.62	96.02	18,025
June 30, 2026	93	97.55	97.55	103	93	79,431
June 29, 2026	96.16	93.47	93.47	96.99	92.71	15,735
June 25, 2026	99.45	96.16	96.16	99.45	94.72	29,403
June 24, 2026	101.65	98.33	98.33	103.9	98.03	48,049
June 23, 2026	94.7	102.83	102.83	112.7	94.7	648,047
June 22, 2026	91.62	93.94	93.94	94.95	91	10,842
June 19, 2026	92.56	91.62	91.62	93	90.8	5,320
June 18, 2026	92.75	92.13	92.13	93.55	91.2	5,288
June 17, 2026	92.45	92.29	92.29	94	89	14,551
June 16, 2026	85.45	91.92	91.92	93.5	85.25	71,069
June 15, 2026	85	84.56	84.56	85.5	83	12,871
June 12, 2026	84.9	83.25	83.25	84.9	82.51	1,960
June 11, 2026	83.5	82.35	82.35	84.38	82	6,108
June 10, 2026	85.22	83.66	83.66	86.01	83.6	6,921
June 09, 2026	84.85	84.8	84.8	85.81	83.96	7,294
June 08, 2026	85	83.24	83.24	87.49	82.61	16,000
June 05, 2026	85.95	85	85	86	82.4	9,075
June 04, 2026	83.41	85.73	85.73	86.2	82.3	13,691
June 03, 2026	84.1	83	83	84.1	83	3,828
June 02, 2026	84.25	84.71	84.71	85	83.1	4,676
June 01, 2026	83.32	84.25	84.25	86.5	81.75	9,306
May 29, 2026	86.5	83.32	83.32	87.5	83	6,620