Emmbi Industries Limited (EMMBI.NS) NSE

84.00

-0.71(-0.84%)

Updated at June 03 09:30AM

Currency In INR

EMMBI.NS Historical Return

If you invested ₹1000 in Emmbi Industries Limited (EMMBI.NS) 10 years ago, it would be worth ₹826.36 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹816.32, while ₹1000 invested 1 year ago would be worth ₹756.61. This corresponds to total returns of -17.36%, -18.37%, -24.34%, respectively, with annualized returns of -1.89%, -3.98%, -24.34%.

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
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
May 27, 2026	84.5	84.21	84.21	86.5	82.5	15,044
May 26, 2026	85.1	84.43	84.43	87	80	43,013
May 25, 2026	83.95	84.76	84.76	87.6	82.65	31,559
May 22, 2026	82.24	82.63	82.63	83.85	81.5	2,676
May 21, 2026	83.9	82.65	82.65	84.31	82.25	6,297
May 20, 2026	82.1	83.9	83.9	84.39	82	3,815
May 19, 2026	84.78	83.38	83.38	85.89	82.89	4,278
May 18, 2026	83	84.81	84.81	85.9	82.35	11,758
May 15, 2026	86.2	84.85	84.85	87.49	84.15	9,803
May 14, 2026	86	85.56	85.56	87.05	83.56	194,577
May 13, 2026	80.36	83.62	83.62	86.03	80.18	20,937
May 12, 2026	80.5	80.36	80.36	83.52	80.1	5,087
May 11, 2026	82.84	82.96	82.96	85.3	81	6,215
May 08, 2026	86.01	82.84	82.84	86.01	81.59	13,752
May 07, 2026	83.5	85.59	85.59	88.03	83.5	11,324
May 06, 2026	86.9	83.38	83.38	86.9	82.3	19,361
May 05, 2026	87.2	84.61	84.61	87.2	82.5	24,257
May 04, 2026	84	84.43	84.43	86.99	83.91	6,435
April 30, 2026	85.01	83.86	83.86	86.47	83.1	2,845
April 29, 2026	84.41	84.42	84.42	85.7	84.31	1,986
April 28, 2026	86.55	84.31	84.31	87.37	84	4,087
April 27, 2026	84.99	86.55	86.55	88.01	84.99	6,748
April 24, 2026	85.97	85.98	85.98	87.3	79.15	32,303
April 23, 2026	85.11	85.97	85.97	86.9	84.19	8,022
April 22, 2026	85.11	85.09	85.09	87.98	84.02	32,224
April 21, 2026	88.7	87	87	88.7	86.5	3,740
April 20, 2026	88.5	86.79	86.79	88.5	86.42	2,545
April 17, 2026	88.96	88.23	88.23	90.44	87.5	11,136
April 16, 2026	89.01	88.96	88.96	91.86	87.25	8,773
April 15, 2026	87.74	87.75	87.75	89.79	86.39	10,605
April 13, 2026	82.5	85.85	85.85	86.5	81.05	10,774
April 10, 2026	85.21	84.58	84.58	87	82.63	16,879
April 09, 2026	84.9	83.38	83.38	84.9	82.51	14,476
April 08, 2026	81	80.81	80.81	82.98	77.7	32,248
April 07, 2026	77	77.2	77.2	81	75.35	11,324
April 06, 2026	71	76.66	76.66	79	70.96	22,180
April 02, 2026	67.45	70.2	70.2	71	66.01	13,804
April 01, 2026	60.6	66.77	66.77	68.63	60.6	20,715
March 30, 2026	61.6	60.59	60.59	67	60.3	70,414
March 27, 2026	68.5	62.7	62.7	72.06	60.65	122,044
March 25, 2026	73.61	68.53	68.53	76.62	66.5	72,210
March 24, 2026	73.08	71.52	71.52	74.47	70.33	40,860
March 23, 2026	75.97	71.66	71.66	75.97	70.22	20,211
March 20, 2026	-1	-1	76.3	-1	-1	0
March 19, 2026	82.5	79.28	79.28	82.9	78.12	18,587
March 18, 2026	80.6	82.07	82.07	82.97	79.37	12,798
March 17, 2026	78.8	79.06	79.06	82.8	76.52	21,946
March 16, 2026	80.1	77.61	77.61	80.89	76.05	16,711
March 13, 2026	82.55	80.93	80.93	82.55	80.51	19,315
March 12, 2026	82.99	82.87	82.87	84.96	81.23	20,652
March 11, 2026	83	82.99	82.99	83.1	81.68	15,117
March 10, 2026	83.86	82.29	82.29	86.49	80.82	25,111
March 09, 2026	80.83	80.47	80.47	83.15	79.01	37,922
March 06, 2026	85.15	81.83	81.83	86.25	80.35	16,642
March 05, 2026	85.48	84.7	84.7	87.39	84.05	11,610
March 04, 2026	-1	-1	84.99	-1	-1	0
March 02, 2026	85	89.96	89.96	93.5	85	14,840